Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	48.500	49.700	48.100	49.000	44.296	2,646,356
2025-04-30	49.000	49.100	47.700	48.000	43.392	1,507,498
2025-04-29	48.300	48.950	47.800	48.850	44.161	1,671,353
2025-04-28	47.500	49.000	47.300	48.350	43.709	3,500,853
2025-04-25	47.400	47.800	47.100	47.400	42.850	1,456,734
2025-04-24	46.200	47.900	45.550	47.000	42.488	3,097,858
2025-04-23	45.650	46.350	45.150	46.200	41.765	1,341,030
2025-04-22	43.700	44.850	43.450	44.850	40.545	750,200
2025-04-21	46.150	46.150	44.250	44.600	40.319	907,335
2025-04-18	46.250	46.300	45.500	46.100	41.675	792,185
2025-04-17	46.200	46.700	45.350	46.300	41.856	1,897,203
2025-04-16	46.700	47.500	46.100	46.150	41.720	1,938,169
2025-04-15	44.450	47.850	44.100	47.600	43.031	3,733,824
2025-04-14	44.850	45.750	43.950	45.050	40.726	4,526,476
2025-04-11	38.000	42.400	37.500	42.400	38.330	4,196,388
2025-04-10	38.550	38.550	37.800	38.550	34.849	1,429,006
2025-04-09	38.700	38.700	35.050	35.050	31.685	3,243,112
2025-04-08	39.550	40.100	38.900	38.900	35.166	2,825,738
2025-04-07	43.200	43.200	43.200	43.200	39.053	204,195
2025-04-02	48.300	48.400	47.700	48.000	43.392	674,010
2025-04-01	46.550	48.950	46.550	48.400	43.754	1,149,852
2025-03-31	48.050	48.050	46.500	46.550	42.082	1,635,714
2025-03-28	50.100	50.100	48.700	49.250	44.522	1,028,115
2025-03-27	50.500	50.500	49.850	50.200	45.381	722,455
2025-03-26	50.600	51.200	50.300	50.700	45.833	415,454
2025-03-25	52.200	52.200	50.200	50.500	45.652	1,198,202
2025-03-24	53.200	53.200	51.600	51.600	46.647	853,414
2025-03-21	53.200	53.300	52.300	53.300	48.184	1,127,021
2025-03-20	53.100	53.400	52.600	53.000	47.912	661,589
2025-03-19	53.400	53.400	52.100	52.400	47.370	1,164,220
2025-03-18	53.600	54.000	53.000	53.300	48.184	1,429,168
2025-03-17	54.000	54.100	52.900	53.500	48.364	2,057,882
2025-03-14	53.600	54.700	53.000	54.000	48.816	4,783,744
2025-03-13	52.100	53.600	51.800	52.500	47.460	5,723,376
2025-03-12	51.400	52.300	51.000	51.400	46.466	5,868,027
2025-03-11	47.450	50.800	45.850	50.700	45.833	4,651,495
2025-03-10	47.900	48.200	47.450	47.650	43.076	1,052,514
2025-03-07	49.000	49.300	48.000	48.100	43.483	1,263,950
2025-03-06	49.750	50.200	49.100	49.350	44.613	886,000
2025-03-05	49.000	49.600	48.850	49.600	44.839	1,682,897
2025-03-04	48.600	49.100	48.200	49.050	44.342	1,317,010
2025-03-03	49.450	49.450	48.350	49.150	44.432	945,000
2025-02-27	50.500	50.700	49.200	49.450	44.703	2,218,400
2025-02-26	51.100	51.100	49.950	50.500	45.652	2,515,097
2025-02-25	51.800	52.100	50.800	51.200	46.285	2,237,000
2025-02-24	52.600	52.900	51.900	52.100	47.099	1,053,250
2025-02-21	52.100	52.600	51.500	52.600	47.551	726,279
2025-02-20	52.500	52.600	51.900	52.000	47.008	647,280
2025-02-19	52.300	52.800	52.200	52.400	47.370	623,150
2025-02-18	52.200	52.700	51.900	52.300	47.280	758,192
2025-02-17	52.500	52.700	52.000	52.200	47.189	719,491
2025-02-14	52.500	52.500	51.900	52.000	47.008	843,675
2025-02-13	51.800	52.600	51.800	52.500	47.460	1,036,005
2025-02-12	52.300	52.700	51.500	51.600	46.647	1,416,691
2025-02-11	54.100	55.000	52.000	52.300	47.280	2,758,098
2025-02-10	54.500	56.400	53.600	55.100	49.811	3,404,210
2025-02-07	52.900	56.000	52.400	55.700	50.353	4,725,184
2025-02-06	51.800	54.400	51.800	52.900	47.822	1,909,507
2025-02-05	51.700	51.900	51.300	51.400	46.466	501,100
2025-02-04	52.400	52.600	51.200	51.400	46.466	874,878

← NewerPage 7 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.