Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,430.14 -9.74 (-0.28%) Nikkei
40,933.91 +20.26 (+0.05%) Hang Seng
18,035.55 +7.27 (+0.04%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,214.67 -1,925.68 (-3.26%) CMC Crypto 200
1,184.78 -76.41 (-6.05%)
Clevo Co. (2362.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:33AM CST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 55.30 | 55.30 | 54.20 | 54.40 | 54.40 | 613,268 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 53.50 | 55.00 | 53.40 | 54.30 | 54.30 | 3,158,447 |
| 02 Jul 2024 | 53.20 | 54.50 | 52.80 | 53.00 | 53.00 | 2,586,602 |
| 01 Jul 2024 | 55.20 | 55.80 | 53.10 | 53.10 | 53.10 | 8,360,055 |
| 28 Jun 2024 | 52.60 | 53.50 | 52.20 | 53.50 | 53.50 | 1,921,029 |
| 27 Jun 2024 | 52.50 | 53.30 | 52.00 | 52.50 | 52.50 | 1,600,403 |
| 26 Jun 2024 | 53.80 | 54.00 | 52.60 | 52.80 | 52.80 | 1,589,058 |
| 25 Jun 2024 | 53.40 | 53.70 | 51.80 | 53.50 | 53.50 | 2,018,821 |
| 24 Jun 2024 | 54.80 | 55.30 | 53.10 | 53.30 | 53.30 | 2,002,185 |
| 21 Jun 2024 | 54.30 | 55.00 | 54.00 | 54.60 | 54.60 | 1,540,329 |
| 20 Jun 2024 | 53.80 | 54.70 | 53.60 | 54.60 | 54.60 | 1,626,469 |
| 19 Jun 2024 | 54.20 | 54.30 | 53.00 | 53.60 | 53.60 | 3,196,321 |
| 19 Jun 2024 | 1.6 Dividend | |||||
| 18 Jun 2024 | 56.00 | 56.20 | 55.10 | 55.20 | 53.60 | 2,943,173 |
| 17 Jun 2024 | 56.80 | 57.50 | 55.50 | 55.50 | 53.89 | 3,062,355 |
| 14 Jun 2024 | 55.90 | 57.50 | 55.80 | 56.10 | 54.47 | 3,997,232 |
| 13 Jun 2024 | 54.80 | 56.40 | 54.80 | 55.50 | 53.89 | 3,667,054 |
| 12 Jun 2024 | 55.00 | 56.40 | 54.30 | 54.50 | 52.92 | 5,388,880 |
| 11 Jun 2024 | 56.60 | 56.60 | 53.00 | 54.10 | 52.53 | 7,889,474 |
| 07 Jun 2024 | 57.30 | 58.30 | 56.90 | 57.00 | 55.35 | 3,235,063 |
| 06 Jun 2024 | 59.00 | 59.60 | 55.80 | 57.20 | 55.54 | 6,676,669 |
| 05 Jun 2024 | 59.50 | 61.00 | 57.50 | 58.00 | 56.32 | 7,350,849 |
| 04 Jun 2024 | 62.00 | 63.30 | 58.10 | 59.70 | 57.97 | 14,149,760 |
| 03 Jun 2024 | 62.40 | 62.50 | 60.80 | 61.00 | 59.23 | 3,141,175 |
| 31 May 2024 | 61.00 | 62.70 | 60.90 | 61.50 | 59.72 | 2,798,041 |
| 30 May 2024 | 61.70 | 61.70 | 60.00 | 60.10 | 58.36 | 3,643,463 |
| 29 May 2024 | 65.30 | 65.30 | 63.00 | 63.00 | 61.17 | 4,710,264 |
| 28 May 2024 | 62.60 | 67.80 | 61.80 | 66.10 | 64.18 | 7,372,373 |
| 27 May 2024 | 62.40 | 62.60 | 61.40 | 62.00 | 60.20 | 2,697,665 |
| 24 May 2024 | 60.00 | 62.20 | 60.00 | 61.60 | 59.81 | 2,760,898 |
| 23 May 2024 | 64.00 | 64.10 | 61.60 | 61.60 | 59.81 | 4,072,621 |
| 22 May 2024 | 60.50 | 63.30 | 60.40 | 62.70 | 60.88 | 6,985,153 |
| 21 May 2024 | 60.40 | 61.10 | 59.00 | 59.70 | 57.97 | 5,081,921 |
| 20 May 2024 | 61.00 | 63.50 | 60.00 | 60.40 | 58.65 | 25,137,820 |
| 17 May 2024 | 60.90 | 62.50 | 58.60 | 62.20 | 60.40 | 35,817,352 |
| 16 May 2024 | 60.80 | 63.00 | 58.20 | 60.90 | 59.13 | 90,092,501 |
| 15 May 2024 | 57.50 | 58.00 | 55.60 | 58.00 | 56.32 | 19,514,430 |
| 14 May 2024 | 51.90 | 52.80 | 51.80 | 52.80 | 51.27 | 11,076,491 |
| 13 May 2024 | 46.00 | 48.05 | 45.20 | 48.05 | 46.66 | 27,850,825 |
| 10 May 2024 | 43.70 | 44.00 | 43.10 | 43.70 | 42.43 | 3,670,305 |
| 09 May 2024 | 43.05 | 46.10 | 43.05 | 43.65 | 42.38 | 19,821,563 |
| 08 May 2024 | 43.65 | 43.65 | 42.20 | 42.85 | 41.61 | 4,941,345 |
| 07 May 2024 | 42.45 | 44.10 | 41.45 | 43.70 | 42.43 | 11,421,695 |
| 06 May 2024 | 41.80 | 42.70 | 41.75 | 42.25 | 41.03 | 1,946,200 |
| 03 May 2024 | 42.20 | 42.35 | 41.40 | 41.50 | 40.30 | 1,185,850 |
| 02 May 2024 | 42.25 | 43.15 | 41.80 | 41.90 | 40.69 | 1,748,410 |
| 30 Apr 2024 | 43.40 | 43.60 | 42.15 | 42.25 | 41.03 | 2,306,320 |
| 29 Apr 2024 | 41.70 | 43.20 | 41.70 | 43.20 | 41.95 | 5,354,427 |
| 26 Apr 2024 | 42.40 | 42.40 | 41.50 | 41.70 | 40.49 | 3,615,093 |
| 25 Apr 2024 | 41.25 | 43.15 | 40.20 | 42.70 | 41.46 | 9,971,396 |
| 24 Apr 2024 | 38.95 | 41.80 | 38.85 | 41.35 | 40.15 | 5,161,635 |
| 23 Apr 2024 | 38.60 | 39.15 | 38.30 | 38.45 | 37.34 | 1,207,000 |
| 22 Apr 2024 | 38.65 | 39.10 | 38.05 | 38.20 | 37.09 | 1,559,702 |
| 19 Apr 2024 | 38.70 | 39.25 | 37.55 | 38.30 | 37.19 | 2,744,064 |
| 18 Apr 2024 | 40.15 | 40.15 | 39.25 | 39.25 | 38.11 | 2,393,542 |
| 17 Apr 2024 | 40.60 | 40.80 | 40.15 | 40.25 | 39.08 | 1,290,490 |
| 16 Apr 2024 | 41.90 | 42.15 | 39.90 | 40.25 | 39.08 | 3,430,281 |
| 15 Apr 2024 | 42.75 | 42.80 | 41.80 | 42.40 | 41.17 | 1,564,792 |
| 12 Apr 2024 | 43.15 | 43.20 | 42.30 | 42.85 | 41.61 | 2,317,705 |
| 11 Apr 2024 | 42.30 | 43.15 | 41.85 | 43.15 | 41.90 | 2,778,473 |
| 10 Apr 2024 | 42.75 | 43.65 | 42.30 | 42.50 | 41.27 | 3,177,220 |
| 09 Apr 2024 | 43.05 | 44.90 | 42.45 | 42.70 | 41.46 | 10,967,264 |
| 08 Apr 2024 | 41.45 | 43.00 | 41.40 | 43.00 | 41.75 | 5,417,633 |
| 03 Apr 2024 | 40.80 | 41.15 | 40.55 | 41.10 | 39.91 | 1,143,205 |
| 02 Apr 2024 | 40.90 | 41.15 | 40.40 | 41.15 | 39.96 | 1,747,931 |
| 01 Apr 2024 | 41.30 | 41.95 | 40.90 | 40.95 | 39.76 | 1,967,143 |
| 29 Mar 2024 | 41.00 | 41.25 | 40.30 | 41.15 | 39.96 | 1,412,000 |
| 28 Mar 2024 | 41.70 | 42.00 | 40.85 | 40.90 | 39.71 | 2,109,848 |
| 27 Mar 2024 | 41.55 | 41.70 | 41.10 | 41.65 | 40.44 | 2,230,548 |
| 26 Mar 2024 | 42.00 | 42.40 | 41.05 | 41.30 | 40.10 | 2,879,465 |
| 25 Mar 2024 | 41.90 | 42.20 | 41.45 | 41.90 | 40.69 | 2,701,841 |
| 22 Mar 2024 | 42.85 | 43.40 | 41.90 | 41.90 | 40.69 | 6,530,131 |
| 21 Mar 2024 | 42.90 | 43.15 | 41.75 | 43.00 | 41.75 | 11,207,094 |
| 20 Mar 2024 | 40.00 | 42.80 | 40.00 | 42.55 | 41.32 | 15,172,523 |
| 19 Mar 2024 | 38.35 | 41.05 | 38.20 | 40.40 | 39.23 | 7,265,157 |
| 18 Mar 2024 | 38.50 | 38.50 | 37.20 | 38.20 | 37.09 | 1,019,315 |
| 15 Mar 2024 | 37.60 | 38.65 | 37.60 | 37.95 | 36.85 | 1,801,687 |
| 14 Mar 2024 | 38.05 | 38.10 | 37.00 | 37.40 | 36.32 | 1,686,867 |
| 13 Mar 2024 | 38.80 | 39.15 | 37.80 | 38.00 | 36.90 | 1,873,415 |
| 12 Mar 2024 | 38.35 | 38.85 | 38.35 | 38.75 | 37.63 | 1,046,112 |
| 11 Mar 2024 | 38.40 | 39.10 | 38.20 | 38.20 | 37.09 | 1,371,222 |
| 08 Mar 2024 | 39.35 | 39.75 | 38.25 | 38.55 | 37.43 | 2,898,887 |
| 07 Mar 2024 | 40.50 | 40.70 | 38.90 | 39.50 | 38.36 | 3,386,511 |
| 06 Mar 2024 | 40.00 | 40.70 | 39.85 | 40.40 | 39.23 | 2,002,693 |
| 05 Mar 2024 | 40.20 | 40.50 | 39.85 | 40.00 | 38.84 | 1,748,530 |
| 04 Mar 2024 | 40.50 | 41.20 | 40.00 | 40.05 | 38.89 | 2,390,202 |
| 01 Mar 2024 | 40.10 | 40.35 | 39.80 | 39.90 | 38.74 | 1,501,640 |
| 29 Feb 2024 | 40.35 | 40.45 | 39.65 | 40.10 | 38.94 | 2,728,165 |
| 27 Feb 2024 | 41.40 | 41.85 | 40.20 | 40.25 | 39.08 | 2,677,384 |
| 26 Feb 2024 | 41.35 | 41.35 | 39.85 | 41.00 | 39.81 | 4,615,101 |
| 23 Feb 2024 | 42.50 | 42.65 | 41.55 | 41.55 | 40.35 | 2,309,716 |
| 22 Feb 2024 | 42.65 | 43.75 | 42.20 | 42.20 | 40.98 | 5,076,603 |
| 21 Feb 2024 | 41.65 | 42.40 | 41.65 | 42.05 | 40.83 | 1,797,027 |
| 20 Feb 2024 | 42.40 | 42.40 | 41.45 | 41.55 | 40.35 | 4,346,281 |
| 19 Feb 2024 | 44.15 | 44.15 | 42.20 | 42.50 | 41.27 | 5,241,093 |
| 16 Feb 2024 | 43.10 | 44.30 | 42.90 | 44.15 | 42.87 | 8,533,591 |
| 15 Feb 2024 | 41.80 | 43.10 | 41.50 | 42.60 | 41.37 | 3,658,400 |
| 05 Feb 2024 | 41.80 | 41.80 | 41.05 | 41.35 | 40.15 | 1,797,944 |
| 02 Feb 2024 | 42.50 | 42.60 | 41.70 | 41.80 | 40.59 | 1,611,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.