Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	32.950	33.550	32.550	33.550	26.367	692,605
2022-05-12	32.000	32.950	31.700	32.500	25.542	1,018,096
2022-05-11	32.300	32.500	31.350	31.550	24.795	938,665
2022-05-10	32.250	33.150	32.100	32.950	25.896	339,403
2022-05-09	33.200	33.450	32.700	32.700	25.699	548,203
2022-05-06	33.200	33.800	33.200	33.700	26.485	292,102
2022-05-05	34.150	34.150	33.750	33.850	26.603	460,606
2022-05-04	34.100	34.300	33.800	33.850	26.603	228,001
2022-05-03	33.900	34.250	33.600	34.100	26.799	332,428
2022-04-29	34.450	34.450	33.850	33.900	26.642	279,305
2022-04-28	33.900	34.250	33.650	33.850	26.603	446,073
2022-04-27	33.500	33.950	33.250	33.650	26.446	791,420
2022-04-26	35.050	35.750	34.100	34.100	26.799	857,218
2022-04-25	35.400	35.450	34.800	34.850	27.389	1,174,048
2022-04-22	35.000	36.200	35.000	35.850	28.175	2,030,442
2022-04-21	34.400	35.900	34.350	35.600	27.978	2,285,716
2022-04-20	33.600	34.300	33.600	34.250	26.917	1,689,691
2022-04-19	33.000	33.800	32.850	33.500	26.328	1,397,005
2022-04-18	31.700	33.150	31.600	33.000	25.935	1,566,618
2022-04-15	31.750	31.800	31.550	31.700	24.913	287,010
2022-04-14	31.450	31.850	31.450	31.750	24.952	241,797
2022-04-13	31.350	31.400	31.150	31.400	24.677	212,981
2022-04-12	31.400	31.450	31.000	31.150	24.481	293,586
2022-04-11	31.850	31.900	31.450	31.500	24.756	311,000
2022-04-08	31.650	32.100	31.500	31.850	25.031	225,000
2022-04-07	32.100	32.200	31.600	31.650	24.874	469,000
2022-04-06	32.400	32.450	32.200	32.250	25.345	505,142
2022-04-01	32.050	32.250	31.950	32.150	25.267	336,297
2022-03-31	32.300	32.550	32.200	32.200	25.306	864,563
2022-03-30	32.300	32.500	32.000	32.250	25.345	1,053,549
2022-03-29	31.600	32.200	31.500	32.200	25.306	899,300
2022-03-28	31.350	31.350	31.100	31.250	24.559	108,011
2022-03-25	31.100	31.450	31.100	31.400	24.677	141,185
2022-03-24	31.000	31.350	31.000	31.200	24.520	159,642
2022-03-23	31.250	31.400	31.050	31.250	24.559	270,500
2022-03-22	31.150	31.150	31.000	31.100	24.442	124,520
2022-03-21	31.050	31.100	30.950	31.000	24.363	80,810
2022-03-18	30.950	30.950	30.800	30.950	24.324	188,094
2022-03-17	30.700	31.050	30.450	30.950	24.324	358,473
2022-03-16	30.050	30.450	29.850	30.150	23.695	302,052
2022-03-15	30.600	30.600	29.950	30.000	23.577	241,000
2022-03-14	30.600	30.600	30.200	30.300	23.813	155,208
2022-03-11	30.000	30.500	30.000	30.350	23.852	109,663
2022-03-10	30.050	30.400	30.050	30.250	23.774	111,734
2022-03-09	29.850	30.000	29.650	29.750	23.381	249,115
2022-03-08	29.700	30.050	29.450	29.650	23.302	388,283
2022-03-07	30.650	30.650	30.000	30.000	23.577	543,059
2022-03-04	31.100	31.100	30.800	30.900	24.284	288,208
2022-03-03	31.200	31.300	31.150	31.150	24.481	188,254
2022-03-02	31.300	31.400	31.150	31.200	24.520	130,830
2022-03-01	30.950	31.450	30.950	31.300	24.599	160,221
2022-02-25	30.850	31.050	30.750	30.750	24.167	219,200
2022-02-24	31.300	31.350	30.850	30.850	24.245	257,650
2022-02-23	31.350	31.450	31.200	31.350	24.638	135,000
2022-02-22	31.500	31.700	30.950	31.250	24.559	444,100
2022-02-21	31.200	31.750	31.200	31.650	24.874	182,040
2022-02-18	31.100	31.400	31.100	31.300	24.599	148,296
2022-02-17	31.500	31.550	31.250	31.250	24.559	182,965
2022-02-16	31.500	31.500	31.100	31.500	24.756	181,528
2022-02-15	31.100	31.450	31.050	31.050	24.402	184,352

← NewerPage 19 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.