Clevo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.800	49.150	48.150	48.600	48.600	610,953
2026-10-15	48.750	48.950	48.100	48.200	48.200	750,234
2026-10-14	47.450	50.000	47.450	49.000	49.000	1,797,950
2026-10-13	46.500	47.400	46.500	47.300	47.300	596,181
2026-10-12	46.850	47.250	46.700	47.150	47.150	789,600
2026-10-08	46.350	46.850	46.350	46.750	46.750	395,387
2026-10-07	46.650	46.800	46.450	46.700	46.700	339,270
2026-10-06	46.350	46.750	46.200	46.500	46.500	250,298
2026-10-05	46.750	47.100	46.250	46.250	46.250	619,477
2026-10-02	46.400	46.850	46.400	46.650	46.650	329,023
2026-10-01	47.000	47.150	46.600	46.600	46.600	476,037
2026-09-30	46.900	47.250	46.850	46.900	46.900	452,376
2026-09-29	47.500	47.850	46.650	46.700	46.700	538,293
2026-09-24	47.750	47.850	47.500	47.600	47.600	232,012
2026-09-23	48.000	48.250	47.650	47.750	47.750	246,885
2026-09-22	48.700	48.750	47.550	47.900	47.900	403,126
2026-09-21	48.050	48.450	48.050	48.250	48.250	275,031
2026-09-18	47.650	48.350	47.550	48.350	48.350	609,459
2026-09-17	47.100	47.450	47.050	47.300	47.300	374,356
2026-09-16	46.450	47.000	46.300	47.000	47.000	353,046
2026-09-15	46.550	46.650	46.250	46.250	46.250	608,270
2026-09-14	46.500	47.250	46.400	46.650	46.650	540,942
2026-09-11	47.300	47.450	46.800	47.150	47.150	635,758
2026-09-10	47.750	48.100	47.500	47.600	47.600	412,310
2026-09-09	47.600	48.450	47.550	48.300	48.300	540,520
2026-09-08	48.050	48.050	47.250	47.550	47.550	779,264
2026-09-07	49.450	49.450	47.750	47.950	47.950	1,164,445
2026-09-04	47.750	49.300	47.750	49.300	49.300	2,052,196
2026-09-03	49.000	49.900	47.250	47.250	47.250	1,795,222
2026-09-02	47.800	48.700	47.550	48.700	48.700	1,204,309
2026-09-01	47.550	48.250	47.500	47.700	47.700	860,729
2026-08-31	47.200	48.300	47.200	47.750	47.750	803,341
2026-08-28	48.500	48.650	47.750	47.750	47.750	1,110,173
2026-08-27	49.450	49.550	48.500	48.550	48.550	894,376
2026-08-26	48.800	49.400	48.350	49.200	49.200	1,132,314
2026-08-25	48.900	48.950	48.100	48.550	48.550	750,132
2026-08-24	47.300	49.000	47.200	48.850	48.850	1,413,453
2026-08-21	47.350	47.500	46.700	47.350	47.350	771,011
2026-08-20	47.400	48.000	47.100	47.350	47.350	700,340
2026-08-19	46.750	47.600	46.350	47.150	47.150	834,000
2026-08-18	48.350	48.350	47.150	47.200	47.200	1,244,404
2026-08-17	49.900	49.900	48.150	48.500	48.500	1,961,040
2026-08-14	47.900	50.500	47.900	49.900	49.900	4,093,478
2026-08-13	49.200	49.250	47.750	47.900	47.900	2,048,446
2026-08-12	47.500	49.600	47.500	48.900	48.900	3,372,668
2026-08-11	46.800	47.350	45.600	47.300	47.300	1,956,693
2026-08-10	49.050	49.200	46.000	46.800	46.800	6,074,498
2026-08-07	50.700	51.400	49.400	50.500	50.500	4,181,589
2026-08-06	47.500	51.800	46.800	51.100	51.100	12,645,861
2026-08-05	48.550	48.550	45.800	47.150	47.150	2,997,333
2026-08-04	43.800	45.650	43.650	44.700	44.700	893,370
2026-08-03	41.500	45.450	41.500	44.750	44.750	1,614,603
2026-07-31	42.600	43.600	41.950	41.950	41.950	1,020,119
2026-07-30	42.700	42.700	41.000	41.450	41.450	1,099,330
2026-07-29	43.500	43.550	41.100	41.850	41.850	1,477,033
2026-07-28	43.850	43.850	42.600	43.000	43.000	741,584
2026-07-27	44.150	44.400	43.150	44.050	44.050	634,164
2026-07-24	43.850	44.400	43.150	44.150	44.150	852,575
2026-07-23	43.300	44.400	43.300	43.850	43.850	899,578
2026-07-22	43.250	43.900	43.050	43.300	43.300	545,230

Page 1 of 21 · 1,218 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.