Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.650	39.800	38.550	39.450	37.739	661,180
2026-01-16	38.900	39.250	38.700	38.850	37.165	387,636
2026-01-15	39.150	39.200	38.600	39.000	37.308	437,770
2026-01-14	38.300	39.750	38.300	39.150	37.452	1,036,258
2026-01-13	38.350	38.500	37.950	38.050	36.399	313,719
2026-01-12	37.600	38.200	37.600	38.200	36.543	438,474
2026-01-09	37.850	38.250	37.500	37.700	36.064	508,185
2026-01-08	38.350	38.350	37.600	37.850	36.208	805,663
2026-01-07	38.400	38.500	37.850	38.150	36.495	911,952
2026-01-06	38.150	38.400	38.050	38.200	36.543	318,926
2026-01-05	39.150	39.150	37.950	38.050	36.399	813,666
2026-01-02	38.800	39.050	38.650	38.750	37.069	374,327
2025-12-31	38.950	39.450	38.700	38.700	37.021	361,567
2025-12-30	39.050	39.050	38.150	38.750	37.069	1,426,023
2025-12-29	39.400	40.000	38.750	38.900	37.212	1,052,082
2025-12-26	40.150	40.150	39.000	39.400	37.691	945,497
2025-12-24	40.400	40.600	40.000	40.100	38.360	272,150
2025-12-23	40.650	40.800	40.300	40.350	38.600	239,283
2025-12-22	40.750	41.250	40.700	40.950	39.173	754,002
2025-12-19	39.400	40.450	39.250	40.450	38.695	648,500
2025-12-18	39.650	39.650	39.000	39.600	37.882	401,521
2025-12-17	40.750	41.200	39.350	39.400	37.691	974,781
2025-12-16	40.300	40.600	39.700	40.550	38.791	553,870
2025-12-15	40.900	41.100	40.300	40.950	39.173	275,300
2025-12-12	40.700	41.000	40.400	40.650	38.886	284,888
2025-12-11	40.650	40.850	39.950	40.400	38.647	309,001
2025-12-10	40.350	40.650	40.050	40.300	38.552	444,509
2025-12-09	40.300	40.350	40.100	40.150	38.408	210,010
2025-12-08	40.250	40.400	40.050	40.300	38.552	242,000
2025-12-05	41.100	41.450	40.200	40.250	38.504	969,068
2025-12-04	41.150	41.600	40.750	41.200	39.413	397,012
2025-12-03	40.400	41.200	40.400	41.200	39.413	410,120
2025-12-02	40.800	41.100	40.250	40.350	38.600	354,791
2025-12-01	40.550	40.900	40.400	40.550	38.791	475,161
2025-11-28	40.950	41.150	40.650	40.900	39.126	359,301
2025-11-27	40.450	40.950	39.900	40.950	39.173	537,745
2025-11-26	40.650	41.000	40.150	40.400	38.647	422,075
2025-11-25	40.900	41.150	39.850	40.200	38.456	1,041,289
2025-11-24	40.600	40.900	40.000	40.800	39.030	600,005
2025-11-21	40.700	40.800	39.750	40.000	38.265	496,083
2025-11-20	41.000	41.500	40.550	40.800	39.030	466,030
2025-11-19	41.450	41.450	40.100	40.200	38.456	475,412
2025-11-18	41.750	41.950	40.700	41.000	39.221	665,188
2025-11-17	42.750	43.750	42.150	42.150	40.321	793,695
2025-11-14	42.200	44.000	41.500	42.950	41.087	1,160,476
2025-11-13	42.650	43.000	42.050	42.400	40.561	683,541
2025-11-12	41.300	43.400	40.750	42.650	40.800	1,152,262
2025-11-11	41.500	41.900	40.750	40.750	38.982	607,130
2025-11-10	41.200	42.250	40.700	41.900	40.082	1,785,610
2025-11-07	39.300	40.300	39.300	39.750	38.026	301,192
2025-11-06	38.750	40.050	38.750	39.850	38.121	548,281
2025-11-05	38.300	38.350	37.550	38.300	36.638	385,715
2025-11-04	39.400	39.650	38.300	38.550	36.878	585,111
2025-11-03	39.600	39.850	39.350	39.400	37.691	245,449
2025-10-31	40.650	40.800	39.600	39.600	37.882	582,505
2025-10-30	41.000	41.350	40.150	40.300	38.552	318,116
2025-10-29	40.350	41.050	40.350	41.000	39.221	367,157
2025-10-28	41.200	41.200	40.300	40.450	38.695	224,041
2025-10-27	41.000	41.100	40.550	40.750	38.982	366,330
2025-10-23	40.650	40.850	40.350	40.500	38.743	148,139

← NewerPage 4 of 5 · 243 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.