Clevo Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.650	31.650	31.250	31.400	26.368	176,000
2022-08-05	31.700	31.700	31.200	31.550	26.494	107,246
2022-08-04	31.100	31.350	30.900	31.350	26.326	181,000
2022-08-03	31.300	31.350	30.950	31.000	26.032	258,100
2022-08-02	31.200	31.400	31.150	31.350	26.326	135,068
2022-08-01	31.300	31.600	31.300	31.550	26.494	286,847
2022-07-29	31.800	31.800	31.550	31.600	26.536	55,303
2022-07-28	31.500	31.650	31.500	31.600	26.536	99,497
2022-07-27	31.650	31.750	31.450	31.450	26.410	254,125
2022-07-26	31.300	31.450	31.250	31.450	26.410	104,000
2022-07-25	31.100	31.600	31.050	31.450	26.410	643,431
2022-07-22	30.600	31.250	30.600	31.250	26.242	645,995
2022-07-21	30.550	30.750	30.400	30.600	25.696	367,748
2022-07-20	30.550	30.800	30.400	30.400	25.528	215,256
2022-07-19	31.000	31.000	30.550	30.650	25.738	75,000
2022-07-18	30.350	30.950	30.250	30.650	25.738	335,000
2022-07-15	30.250	30.550	30.200	30.400	25.528	121,000
2022-07-14	30.100	30.550	30.100	30.400	25.528	77,714
2022-07-13	30.150	30.500	30.000	30.250	25.402	156,432
2022-07-12	30.050	30.100	29.650	29.800	25.025	292,385
2022-07-11	30.250	30.300	30.150	30.200	25.360	75,001
2022-07-08	30.300	30.550	30.250	30.250	25.402	112,020
2022-07-07	30.800	30.800	30.100	30.300	25.444	168,173
2022-07-06	30.900	30.900	30.250	30.250	25.402	216,064
2022-07-05	31.150	31.400	30.650	30.850	25.906	169,030
2022-07-04	30.500	30.900	30.150	30.550	25.654	264,033
2022-07-01	31.250	31.250	30.200	30.400	25.528	724,060
2022-06-30	31.500	31.500	31.050	31.250	26.242	374,070
2022-06-29	31.750	32.000	31.500	31.600	26.536	215,050
2022-06-28	32.500	32.500	31.700	32.050	26.914	254,336
2022-06-27	31.950	32.850	31.950	32.250	27.082	1,053,000
2022-06-24	30.650	31.800	30.650	31.500	26.452	1,152,517
2022-06-23	33.300	33.350	32.500	32.750	25.738	1,552,622
2022-06-22	33.800	33.850	33.050	33.450	26.288	1,096,000
2022-06-21	33.700	33.800	33.450	33.650	26.446	876,458
2022-06-20	33.450	33.700	32.850	33.250	26.131	568,293
2022-06-17	33.200	33.600	32.900	33.450	26.288	438,378
2022-06-16	33.950	33.950	33.000	33.050	25.974	240,473
2022-06-15	33.450	34.000	33.450	33.650	26.446	241,095
2022-06-14	33.000	33.350	32.800	33.250	26.131	340,000
2022-06-13	33.000	33.300	32.800	33.150	26.053	573,030
2022-06-10	33.900	33.900	33.450	33.500	26.328	553,173
2022-06-09	34.000	34.200	34.000	34.050	26.760	147,077
2022-06-08	34.200	34.400	34.050	34.150	26.839	282,046
2022-06-07	34.200	34.400	34.100	34.200	26.878	161,434
2022-06-06	34.100	34.250	34.100	34.250	26.917	98,137
2022-06-02	34.050	34.400	33.900	34.150	26.839	166,700
2022-06-01	34.450	34.600	34.100	34.150	26.839	223,150
2022-05-31	34.350	34.500	34.050	34.450	27.074	469,242
2022-05-30	34.250	34.450	34.250	34.350	26.996	309,159
2022-05-27	34.000	34.400	34.000	34.250	26.917	196,439
2022-05-26	33.700	34.400	33.700	34.000	26.721	284,000
2022-05-25	33.550	33.800	33.450	33.650	26.446	337,050
2022-05-24	33.650	33.800	33.550	33.600	26.406	178,058
2022-05-23	34.000	34.050	33.400	33.500	26.328	225,000
2022-05-20	34.000	34.100	33.900	33.950	26.681	113,033
2022-05-19	33.750	33.950	33.500	33.850	26.603	338,300
2022-05-18	34.200	34.550	34.100	34.150	26.839	374,302
2022-05-17	34.900	34.900	33.700	34.500	27.114	874,000
2022-05-16	33.900	34.750	33.450	34.400	27.035	1,019,325

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	2.0000 TWD
2025-06-24	2.5298 TWD
2024-06-19	1.6000 TWD
2023-06-20	1.5000 TWD
2022-06-24	2.1000 TWD
2021-07-20	0.6000 TWD
2020-07-09	0.4000 TWD
2019-07-03	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.