Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	50.800	53.600	50.500	52.500	47.460	1,744,188
2025-01-22	52.200	52.200	51.400	51.700	46.737	516,624
2025-01-21	51.500	51.900	51.400	51.800	46.828	774,682
2025-01-20	51.400	51.500	50.500	51.400	46.466	901,130
2025-01-17	50.500	51.500	50.500	51.000	46.104	715,158
2025-01-16	50.500	50.900	49.850	50.300	45.472	1,283,500
2025-01-15	49.650	51.900	49.050	49.950	45.155	1,452,100
2025-01-14	48.350	49.500	48.350	49.450	44.703	1,357,069
2025-01-13	49.850	49.850	47.800	48.050	43.438	2,332,121
2025-01-10	49.850	50.700	49.150	49.900	45.110	1,131,110
2025-01-09	51.300	51.400	49.800	49.800	45.020	1,269,061
2025-01-08	51.600	51.700	50.400	51.600	46.647	1,302,271
2025-01-07	52.100	52.100	51.200	51.400	46.466	483,711
2025-01-06	51.500	52.400	51.400	52.100	47.099	830,410
2025-01-03	52.000	52.100	51.000	51.000	46.104	509,862
2025-01-02	52.000	52.800	51.100	51.500	46.556	681,345
2024-12-31	51.800	52.200	51.300	51.700	46.737	561,020
2024-12-30	52.800	52.900	51.700	51.700	46.737	611,370
2024-12-27	53.200	53.300	52.800	53.000	47.912	612,897
2024-12-26	53.400	53.600	52.800	52.800	47.732	600,420
2024-12-25	53.500	53.600	52.600	53.100	48.003	595,100
2024-12-24	53.500	54.300	52.600	52.800	47.732	957,974
2024-12-23	52.100	53.200	52.100	53.000	47.912	660,146
2024-12-20	51.400	52.300	51.400	51.600	46.647	707,544
2024-12-19	51.500	52.000	50.600	51.700	46.737	815,235
2024-12-18	52.000	52.600	51.400	52.300	47.280	795,350
2024-12-17	52.100	52.400	51.800	52.200	47.189	742,310
2024-12-16	53.400	53.400	51.600	51.900	46.918	1,580,539
2024-12-13	54.800	55.000	52.600	53.000	47.912	2,363,167
2024-12-12	56.500	56.500	54.800	55.000	49.720	1,407,396
2024-12-11	55.800	57.300	54.800	55.600	50.263	2,009,794
2024-12-10	57.000	59.900	55.700	55.700	50.353	6,697,409
2024-12-09	57.300	57.300	55.500	55.500	50.172	1,383,636
2024-12-06	57.300	58.200	56.800	56.900	51.438	1,531,566
2024-12-05	57.200	57.600	56.600	56.900	51.438	726,691
2024-12-04	57.000	57.100	56.500	56.900	51.438	864,898
2024-12-03	56.100	57.200	56.100	56.600	51.167	927,343
2024-12-02	56.500	57.100	55.700	55.800	50.444	976,587
2024-11-29	55.200	56.800	54.400	56.500	51.076	1,109,589
2024-11-28	56.600	56.600	54.200	55.200	49.901	1,478,566
2024-11-27	58.300	58.300	56.100	56.100	50.715	1,901,601
2024-11-26	57.900	60.300	57.000	57.800	52.252	4,741,358
2024-11-25	57.200	58.200	56.600	58.100	52.523	1,984,273
2024-11-22	55.800	58.000	55.700	56.500	51.076	3,350,687
2024-11-21	54.800	55.400	54.500	55.400	50.082	843,773
2024-11-20	54.700	54.700	54.700	54.700	49.449	931,058
2024-11-19	54.300	55.300	54.200	54.700	49.449	1,098,036
2024-11-18	54.800	55.700	54.000	54.200	48.997	1,316,070
2024-11-15	54.500	55.000	54.000	54.900	49.630	1,167,990
2024-11-14	55.400	56.000	54.000	54.100	48.907	2,346,901
2024-11-13	54.700	55.600	54.400	55.100	49.811	1,216,636
2024-11-12	56.200	56.600	55.000	55.000	49.720	2,770,458
2024-11-11	57.500	57.900	56.300	56.900	51.438	3,853,884
2024-11-08	60.100	61.200	58.500	58.800	53.156	5,831,457
2024-11-07	59.200	59.900	58.900	59.700	53.969	1,519,840
2024-11-06	60.000	60.100	58.800	59.100	53.427	1,655,859
2024-11-05	58.600	60.300	58.600	59.500	53.788	3,261,962
2024-11-04	59.200	59.500	58.200	58.800	53.156	1,676,740
2024-11-01	55.700	59.400	55.400	59.200	53.517	4,641,548
2024-10-30	57.000	57.200	56.100	56.200	50.805	1,431,302

← NewerPage 8 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.