Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.950	45.700	44.950	45.000	43.048	485,869
2025-07-25	45.150	45.400	44.800	44.900	42.952	343,633
2025-07-24	45.150	45.550	45.100	45.300	43.335	265,405
2025-07-23	44.500	45.300	44.500	45.150	43.191	426,294
2025-07-22	45.150	45.450	44.300	44.550	42.617	422,576
2025-07-21	44.550	45.700	44.550	45.300	43.335	529,368
2025-07-18	45.100	45.250	44.300	44.700	42.761	284,679
2025-07-17	44.050	44.800	44.000	44.600	42.665	400,725
2025-07-16	43.200	44.200	43.100	43.550	41.661	423,942
2025-07-15	43.950	44.400	43.150	43.350	41.469	919,293
2025-07-14	44.700	44.700	44.100	44.100	42.187	305,462
2025-07-11	44.750	45.500	44.350	44.700	42.761	413,224
2025-07-10	44.550	45.000	44.550	44.900	42.952	204,220
2025-07-09	45.300	45.450	44.950	45.250	43.287	180,086
2025-07-08	44.750	45.300	44.400	45.300	43.335	186,050
2025-07-07	45.500	45.500	44.350	45.050	43.096	422,089
2025-07-04	46.100	46.200	45.150	45.350	43.383	212,069
2025-07-03	45.450	46.100	45.450	46.100	44.100	420,329
2025-07-02	45.350	45.700	45.100	45.150	43.191	192,313
2025-07-01	44.750	46.200	44.750	45.600	43.622	599,458
2025-06-30	45.200	45.350	44.600	44.600	42.665	331,402
2025-06-27	45.550	45.550	44.800	45.200	43.239	723,270
2025-06-26	44.750	45.800	44.750	45.150	43.191	446,223
2025-06-25	45.800	45.800	44.500	44.800	42.856	395,500
2025-06-24	44.000	45.500	43.600	45.150	43.191	1,724,537
2025-06-23	45.500	46.500	45.200	46.000	41.584	1,274,921
2025-06-20	48.300	48.850	46.300	46.300	41.856	1,692,736
2025-06-19	49.100	49.900	48.150	48.150	43.528	1,604,521
2025-06-18	48.800	49.100	48.650	48.850	44.161	502,140
2025-06-17	49.200	49.600	48.650	48.850	44.161	420,174
2025-06-16	48.700	49.200	48.250	49.150	44.432	379,280
2025-06-13	49.000	49.050	48.300	48.600	43.935	594,649
2025-06-12	49.200	49.600	49.000	49.300	44.568	540,160
2025-06-11	49.100	49.850	48.950	49.300	44.568	607,266
2025-06-10	48.600	49.250	48.350	49.100	44.387	594,291
2025-06-09	49.650	49.850	48.400	48.500	43.844	1,159,768
2025-06-06	48.950	49.600	48.850	49.500	44.748	708,215
2025-06-05	49.000	49.400	48.800	49.200	44.477	662,874
2025-06-04	48.750	49.250	48.650	48.900	44.206	675,683
2025-06-03	48.250	48.850	48.200	48.650	43.980	917,183
2025-06-02	48.800	49.000	47.950	48.150	43.528	1,065,816
2025-05-29	50.200	50.300	48.500	49.500	44.748	1,671,190
2025-05-28	49.700	50.500	49.150	49.600	44.839	2,220,136
2025-05-27	48.800	49.250	48.500	49.050	44.342	1,321,396
2025-05-26	48.200	49.250	47.750	48.850	44.161	1,465,165
2025-05-23	47.500	48.350	47.500	47.950	43.347	822,471
2025-05-22	47.950	48.050	46.850	47.500	42.940	1,615,145
2025-05-21	47.750	48.300	47.350	48.300	43.664	1,479,483
2025-05-20	47.600	47.850	47.250	47.400	42.850	755,303
2025-05-19	47.350	47.700	47.100	47.400	42.850	756,160
2025-05-16	47.350	47.850	47.250	47.300	42.760	762,467
2025-05-15	47.650	48.300	47.200	47.250	42.714	1,119,234
2025-05-14	47.750	47.900	47.250	47.500	42.940	786,272
2025-05-13	48.150	48.300	47.250	47.250	42.714	1,216,171
2025-05-12	47.950	48.050	47.350	47.800	43.212	1,060,361
2025-05-09	47.750	48.200	47.050	47.850	43.257	691,180
2025-05-08	47.700	48.050	47.600	47.850	43.257	466,120
2025-05-07	47.800	47.850	47.300	47.600	43.031	540,113
2025-05-06	47.000	48.100	47.000	47.550	42.986	591,156
2025-05-05	49.300	49.800	47.350	47.500	42.940	2,117,370

← NewerPage 6 of 21 · 1,219 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.