Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.500	31.500	31.000	31.150	24.481	168,040
2022-02-11	31.700	31.800	31.550	31.550	24.795	149,296
2022-02-10	31.750	31.950	31.550	31.750	24.952	174,756
2022-02-09	31.500	32.150	31.450	31.900	25.070	332,313
2022-02-08	31.250	31.700	31.250	31.500	24.756	322,100
2022-02-07	30.900	31.500	30.900	31.250	24.559	334,395
2022-01-26	31.150	31.150	30.800	30.800	24.206	237,350
2022-01-25	30.950	31.150	30.750	30.800	24.206	537,973
2022-01-24	31.250	31.300	30.750	31.100	24.442	247,532
2022-01-21	31.550	31.650	31.350	31.350	24.638	409,572
2022-01-20	31.650	31.750	31.550	31.650	24.874	134,215
2022-01-19	31.650	31.700	31.450	31.650	24.874	276,382
2022-01-18	32.000	32.000	31.600	31.650	24.874	343,631
2022-01-17	31.650	31.850	31.550	31.700	24.913	421,390
2022-01-14	32.350	32.350	31.700	31.950	25.110	718,014
2022-01-13	32.250	32.400	31.900	32.400	25.463	675,500
2022-01-12	32.500	32.500	31.900	32.250	25.345	725,122
2022-01-11	32.500	32.750	32.200	32.500	25.542	577,000
2022-01-10	32.400	32.600	32.100	32.500	25.542	476,209
2022-01-07	32.600	32.950	32.150	32.300	25.385	684,603
2022-01-06	32.300	32.750	32.250	32.350	25.424	429,764
2022-01-05	32.600	32.650	32.200	32.300	25.385	551,003
2022-01-04	32.700	32.800	32.550	32.600	25.620	332,134
2022-01-03	33.150	33.150	32.600	32.600	25.620	635,770
2021-12-30	33.000	33.050	32.650	33.000	25.935	428,000
2021-12-29	33.150	33.150	32.600	32.900	25.856	532,100
2021-12-28	33.550	33.550	32.700	32.800	25.778	1,033,215
2021-12-27	32.050	34.250	32.050	33.600	26.406	2,981,601
2021-12-24	31.800	31.800	31.550	31.800	24.992	275,664
2021-12-23	31.750	31.900	31.500	31.900	25.070	269,953
2021-12-22	31.400	31.750	31.300	31.750	24.952	258,500
2021-12-21	31.450	31.500	31.200	31.350	24.638	188,304
2021-12-20	31.750	31.750	31.100	31.400	24.677	730,025
2021-12-17	31.400	31.700	31.350	31.700	24.913	234,442
2021-12-16	31.500	31.500	31.250	31.400	24.677	169,869
2021-12-15	31.550	31.600	31.250	31.300	24.599	467,650
2021-12-14	31.750	31.750	31.350	31.700	24.913	540,000
2021-12-13	32.100	32.100	31.600	31.800	24.992	484,422
2021-12-10	31.900	32.100	31.800	32.100	25.227	212,183
2021-12-09	31.950	32.100	31.800	32.100	25.227	341,813
2021-12-08	32.000	32.600	31.650	31.850	25.031	467,703
2021-12-07	31.900	32.000	31.250	32.000	25.149	704,000
2021-12-06	31.500	31.600	31.250	31.600	24.835	483,515
2021-12-03	31.350	31.550	31.300	31.450	24.717	231,736
2021-12-02	31.550	31.550	31.300	31.300	24.599	248,000
2021-12-01	31.300	31.900	31.300	31.700	24.913	311,265
2021-11-30	31.300	31.700	31.300	31.300	24.599	480,983
2021-11-29	31.400	31.750	31.000	31.450	24.717	297,250
2021-11-26	31.800	31.900	31.200	31.500	24.756	722,034
2021-11-25	32.300	32.300	31.850	32.000	25.149	218,737
2021-11-24	32.350	32.350	31.800	32.100	25.227	201,688
2021-11-23	32.750	32.750	32.000	32.100	25.227	496,424
2021-11-22	32.850	33.050	32.650	32.800	25.778	262,333
2021-11-19	33.100	33.500	32.850	33.100	26.013	274,272
2021-11-18	32.800	33.100	32.700	33.100	26.013	290,268
2021-11-17	32.850	32.850	32.400	32.750	25.738	465,620
2021-11-16	33.300	33.300	32.950	33.050	25.974	489,684
2021-11-15	33.400	33.400	32.900	33.200	26.092	668,016
2021-11-12	33.900	33.900	32.900	33.100	26.013	836,205
2021-11-11	34.650	34.650	33.700	34.000	26.721	783,540

← NewerPage 20 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.