Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.550	40.900	40.350	40.850	39.078	159,080
2025-10-21	40.400	41.050	40.400	40.400	38.647	261,807
2025-10-20	39.500	40.300	39.500	40.100	38.360	466,539
2025-10-17	39.600	39.700	39.150	39.150	37.452	326,885
2025-10-16	39.400	39.800	39.300	39.400	37.691	290,822
2025-10-15	39.350	39.550	39.050	39.050	37.356	354,574
2025-10-14	39.600	40.400	39.200	39.300	37.595	535,855
2025-10-13	39.700	39.900	38.900	39.500	37.786	679,082
2025-10-09	41.100	41.500	40.750	40.750	38.982	439,331
2025-10-08	41.850	41.850	41.050	41.100	39.317	192,733
2025-10-07	41.100	41.600	40.950	41.150	39.365	255,856
2025-10-03	41.000	41.100	40.600	41.050	39.269	366,005
2025-10-02	41.300	41.500	41.000	41.050	39.269	233,438
2025-10-01	41.550	41.750	41.100	41.150	39.365	215,453
2025-09-30	41.900	41.900	40.950	41.550	39.747	267,164
2025-09-29	41.200	41.200	41.200	41.200	39.413	0
2025-09-26	41.750	41.850	40.700	41.200	39.413	526,334
2025-09-25	41.900	42.800	41.800	41.900	40.082	474,573
2025-09-24	41.450	41.950	41.200	41.850	40.034	384,284
2025-09-23	41.700	41.800	41.100	41.450	39.652	437,373
2025-09-22	42.350	42.550	41.800	41.800	39.987	361,633
2025-09-19	42.300	42.700	41.700	42.100	40.274	451,122
2025-09-18	41.900	43.000	41.900	42.300	40.465	887,378
2025-09-17	41.200	42.300	41.200	41.300	39.508	624,062
2025-09-16	40.700	41.200	40.650	41.150	39.365	269,445
2025-09-15	40.750	41.250	40.600	40.700	38.934	350,971
2025-09-12	40.750	41.400	40.700	40.750	38.982	282,000
2025-09-11	41.400	41.800	40.600	40.600	38.839	721,008
2025-09-10	41.650	41.800	40.700	41.350	39.556	677,385
2025-09-09	42.200	42.300	41.750	41.950	40.130	367,028
2025-09-08	42.200	42.500	42.050	42.100	40.274	270,406
2025-09-05	42.400	42.700	41.900	42.150	40.321	277,003
2025-09-04	41.300	42.650	41.300	42.400	40.561	509,745
2025-09-03	41.200	41.650	41.200	41.300	39.508	224,873
2025-09-02	41.850	42.250	41.050	41.350	39.556	324,060
2025-09-01	42.000	42.500	41.500	41.600	39.795	561,360
2025-08-29	42.300	42.400	41.900	42.000	40.178	427,840
2025-08-28	42.500	42.600	41.850	41.950	40.130	579,397
2025-08-27	42.200	42.950	42.200	42.500	40.656	462,412
2025-08-26	41.850	42.200	41.800	42.200	40.369	332,240
2025-08-25	41.700	42.500	41.700	42.050	40.226	387,275
2025-08-22	41.350	41.800	41.350	41.450	39.652	284,508
2025-08-21	41.150	41.950	41.150	41.600	39.795	465,806
2025-08-20	42.350	42.400	40.950	41.000	39.221	1,021,060
2025-08-19	43.000	43.200	42.200	42.250	40.417	815,463
2025-08-18	42.900	43.700	42.900	43.250	41.374	547,866
2025-08-15	42.800	42.950	42.000	42.800	40.943	684,208
2025-08-14	42.900	43.500	42.700	42.750	40.895	601,381
2025-08-13	43.750	43.750	42.500	42.650	40.800	1,399,918
2025-08-12	44.700	44.700	43.050	43.300	41.422	1,984,017
2025-08-11	45.450	45.900	44.850	45.250	43.287	434,090
2025-08-08	45.300	46.000	45.200	45.500	43.526	322,055
2025-08-07	46.200	46.600	45.650	45.650	43.670	370,100
2025-08-06	45.850	46.500	45.800	46.150	44.148	372,100
2025-08-05	45.000	46.200	45.000	45.950	43.957	561,636
2025-08-04	43.950	45.150	43.350	44.950	43.000	444,291
2025-08-01	44.450	44.450	44.450	44.450	42.522	0
2025-07-31	44.800	45.050	44.450	44.450	42.522	343,253
2025-07-30	44.650	45.000	44.400	44.750	42.809	223,104
2025-07-29	45.350	45.600	44.500	44.600	42.665	343,151

← NewerPage 5 of 21 · 1,216 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.