Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	58.000	58.200	56.100	56.500	51.076	4,497,279
2024-10-28	59.100	59.600	58.100	58.500	52.884	2,180,538
2024-10-25	59.100	60.000	58.700	59.100	53.427	2,077,905
2024-10-24	60.000	60.400	59.200	59.200	53.517	3,103,998
2024-10-23	59.100	61.400	58.800	60.400	54.602	6,104,068
2024-10-22	59.200	59.200	58.300	59.000	53.336	1,724,496
2024-10-21	59.500	60.100	58.500	58.800	53.156	2,274,173
2024-10-18	59.400	60.700	58.100	58.800	53.156	5,164,561
2024-10-17	59.500	59.700	58.800	59.200	53.517	2,372,533
2024-10-16	58.400	59.600	58.300	58.700	53.065	3,231,851
2024-10-15	59.800	60.200	58.600	58.900	53.246	5,111,104
2024-10-14	61.500	62.700	59.500	59.500	53.788	6,211,443
2024-10-11	61.500	62.800	60.600	61.900	55.958	7,425,900
2024-10-09	65.600	65.700	60.700	61.800	55.868	15,991,813
2024-10-08	68.200	69.300	64.200	64.500	58.308	47,393,782
2024-10-07	61.800	66.600	61.000	66.600	60.207	16,024,608
2024-10-04	60.700	61.900	58.700	60.600	54.783	7,020,863
2024-10-01	60.300	62.700	60.300	61.000	55.144	9,452,083
2024-09-30	62.100	62.700	60.000	60.800	54.964	13,607,412
2024-09-27	58.500	63.200	58.300	62.400	56.410	27,533,036
2024-09-26	61.300	61.800	57.200	57.600	52.071	22,045,418
2024-09-25	54.200	59.000	54.200	59.000	53.336	7,267,576
2024-09-24	54.200	54.500	53.500	53.700	48.545	1,711,300
2024-09-23	54.800	54.900	53.800	54.200	48.997	2,925,385
2024-09-20	56.000	56.100	54.100	54.900	49.630	10,193,179
2024-09-19	54.600	55.900	54.400	55.400	50.082	1,874,089
2024-09-18	56.300	56.300	54.600	54.700	49.449	1,959,006
2024-09-16	54.800	56.800	54.800	55.800	50.444	3,344,732
2024-09-13	55.600	55.600	54.500	55.000	49.720	2,019,000
2024-09-12	55.600	56.800	55.200	55.200	49.901	3,991,021
2024-09-11	55.900	56.500	54.500	54.500	49.268	6,893,240
2024-09-10	55.500	56.500	53.800	54.600	49.359	3,496,980
2024-09-09	53.200	55.800	53.000	55.400	50.082	3,633,969
2024-09-06	52.800	54.500	52.100	54.200	48.997	3,309,259
2024-09-05	54.000	54.300	51.800	52.000	47.008	3,612,278
2024-09-04	53.600	54.900	52.400	53.100	48.003	4,518,632
2024-09-03	58.100	58.700	57.200	57.200	51.709	2,287,661
2024-09-02	59.100	59.200	57.800	57.900	52.342	3,134,689
2024-08-30	60.500	61.100	58.800	58.900	53.246	6,061,343
2024-08-29	61.300	62.300	60.000	60.000	54.240	7,334,862
2024-08-28	61.000	62.900	60.500	60.800	54.964	11,301,282
2024-08-27	58.800	61.000	58.700	60.100	54.331	7,624,606
2024-08-26	60.000	60.700	58.600	58.800	53.156	7,909,015
2024-08-23	58.600	59.500	58.000	59.400	53.698	4,827,515
2024-08-22	60.500	61.200	59.400	59.400	53.698	7,954,359
2024-08-21	59.500	61.500	58.900	60.300	54.512	9,396,634
2024-08-20	59.000	60.400	58.200	59.900	54.150	10,070,337
2024-08-19	58.300	59.500	57.600	58.800	53.156	8,947,274
2024-08-16	58.500	59.000	57.500	57.600	52.071	5,394,382
2024-08-15	58.700	59.500	57.300	57.600	52.071	10,205,959
2024-08-14	57.000	58.800	56.700	57.300	51.800	10,316,176
2024-08-13	55.800	57.700	55.100	56.300	50.896	10,891,676
2024-08-12	55.900	56.500	54.700	55.200	49.901	3,879,072
2024-08-09	56.800	57.800	55.200	55.400	50.082	10,679,121
2024-08-08	54.300	55.300	53.500	53.800	48.636	5,767,042
2024-08-07	51.500	55.800	51.000	55.400	50.082	10,466,583
2024-08-06	54.300	54.300	48.250	50.800	45.924	14,295,585
2024-08-05	56.800	56.800	53.600	53.600	48.455	6,921,226
2024-08-02	62.400	62.400	59.500	59.500	53.788	17,275,355
2024-08-01	60.500	64.300	60.100	64.000	57.856	26,566,507

← NewerPage 9 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.