Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.900	43.250	41.850	43.250	43.250	857,069
2026-07-20	41.300	42.200	40.900	41.900	41.900	1,373,062
2026-07-17	41.850	42.150	40.400	40.400	40.400	1,217,177
2026-07-16	42.100	42.750	41.800	42.400	42.400	418,531
2026-07-15	41.700	42.300	41.350	42.100	42.100	464,751
2026-07-14	42.700	42.700	40.500	41.550	41.550	812,160
2026-07-13	43.150	43.250	41.700	42.150	42.150	1,332,608
2026-07-10	43.400	43.400	43.400	43.400	43.400	0
2026-07-09	43.150	44.150	43.150	43.400	43.400	622,590
2026-07-08	43.850	44.200	42.800	43.150	43.150	814,243
2026-07-07	45.250	46.100	43.550	43.850	43.850	2,079,011
2026-07-06	42.200	45.200	42.200	44.950	44.950	2,646,343
2026-07-03	41.250	42.400	41.250	41.500	41.500	1,053,488
2026-07-02	41.000	42.100	40.900	41.500	41.500	1,133,313
2026-07-01	42.100	42.500	41.000	41.000	41.000	1,506,258
2026-06-30	41.800	42.150	41.400	41.650	41.650	1,065,409
2026-06-29	42.400	42.500	41.200	41.200	41.200	1,299,139
2026-06-26	43.850	43.850	42.100	42.100	42.100	2,368,109
2026-06-25	44.550	45.400	43.600	43.750	43.750	2,042,924
2026-06-24	46.300	46.500	45.550	46.100	44.100	1,703,572
2026-06-23	47.450	47.450	45.750	46.050	44.052	1,764,086
2026-06-22	47.950	48.300	47.100	47.200	45.152	1,728,166
2026-06-18	48.300	48.900	47.550	47.550	45.487	2,051,278
2026-06-17	48.400	48.400	47.600	48.050	45.965	1,504,422
2026-06-16	49.200	50.000	48.600	48.600	46.492	2,308,590
2026-06-15	48.900	49.400	48.250	48.950	46.826	2,305,242
2026-06-12	49.000	50.200	47.000	48.000	45.918	5,350,935
2026-06-11	48.000	50.000	47.400	48.500	46.396	6,202,785
2026-06-10	46.950	48.300	46.100	46.150	44.148	2,594,278
2026-06-09	45.250	48.500	44.850	48.150	46.061	3,009,368
2026-06-08	42.700	45.300	42.700	44.850	42.904	2,216,054
2026-06-05	47.800	47.800	46.100	46.950	44.913	2,121,836
2026-06-04	49.800	50.500	47.800	48.350	46.252	4,873,142
2026-06-03	52.100	52.100	50.000	50.400	48.213	10,005,893
2026-06-02	46.950	51.900	45.850	51.900	49.648	12,818,052
2026-06-01	45.200	48.450	43.900	47.250	45.200	8,630,717
2026-05-29	41.500	44.150	41.450	44.050	42.139	6,174,457
2026-05-28	40.850	41.900	40.700	41.000	39.221	1,110,230
2026-05-27	42.000	42.200	40.950	41.050	39.269	1,379,838
2026-05-26	42.400	42.800	41.300	41.700	39.891	1,803,547
2026-05-25	41.800	42.800	41.450	42.300	40.465	4,242,928
2026-05-22	40.000	41.200	39.650	40.850	39.078	1,578,591
2026-05-21	39.250	39.900	39.200	39.900	38.169	860,584
2026-05-20	38.600	38.850	38.300	38.800	37.117	495,529
2026-05-19	39.000	39.500	38.450	38.550	36.878	529,026
2026-05-18	38.500	39.600	38.100	39.000	37.308	711,610
2026-05-15	39.150	39.450	38.450	38.600	36.925	702,008
2026-05-14	38.800	39.550	38.800	39.100	37.404	936,112
2026-05-13	39.650	39.650	38.700	38.800	37.117	1,052,201
2026-05-12	40.700	41.100	39.700	39.700	37.978	1,502,679
2026-05-11	39.950	40.400	39.750	40.350	38.600	846,122
2026-05-08	39.950	40.400	39.350	39.900	38.169	979,112
2026-05-07	39.150	40.000	39.150	39.950	38.217	1,022,911
2026-05-06	39.500	39.850	39.050	39.400	37.691	623,085
2026-05-05	38.300	39.200	38.300	39.200	37.499	587,245
2026-05-04	38.500	38.550	37.600	38.300	36.638	290,775
2026-04-30	38.650	38.750	38.350	38.500	36.830	364,139
2026-04-29	39.100	39.100	38.500	38.700	37.021	262,066
2026-04-28	38.700	39.000	38.250	38.800	37.117	392,233
2026-04-27	38.200	38.750	37.800	38.400	36.734	441,557

← NewerPage 2 of 5 · 242 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.