Clevo Co. (TPE:2362)
Taiwan · Delayed Price · Currency is TWD 40.50
-0.35 (-0.86%)
Oct 23, 2025, 2:36 PM CST
Clevo Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.65 | 40.85 | 40.35 | 40.50 | 40.50 | -0.86% | 152,357 |
| Oct 22, 2025 | 40.55 | 40.90 | 40.35 | 40.85 | 40.85 | 1.11% | 161,562 |
| Oct 21, 2025 | 40.40 | 41.05 | 40.40 | 40.40 | 40.40 | 0.75% | 264,713 |
| Oct 20, 2025 | 39.50 | 40.30 | 39.50 | 40.10 | 40.10 | 2.43% | 472,217 |
| Oct 17, 2025 | 39.60 | 39.70 | 39.15 | 39.15 | 39.15 | -0.63% | 333,398 |
| Oct 16, 2025 | 39.40 | 39.80 | 39.30 | 39.40 | 39.40 | 0.90% | 295,221 |
| Oct 15, 2025 | 39.35 | 39.55 | 39.05 | 39.05 | 39.05 | -0.64% | 360,750 |
| Oct 14, 2025 | 39.60 | 40.40 | 39.20 | 39.30 | 39.30 | -0.51% | 541,529 |
| Oct 13, 2025 | 39.70 | 39.90 | 38.90 | 39.50 | 39.50 | -3.07% | 692,464 |
| Oct 9, 2025 | 41.10 | 41.50 | 40.75 | 40.75 | 40.75 | -0.85% | 446,514 |
| Oct 8, 2025 | 41.85 | 41.85 | 41.05 | 41.10 | 41.10 | -0.12% | 195,767 |
| Oct 7, 2025 | 41.10 | 41.60 | 40.95 | 41.15 | 41.15 | 0.24% | 261,214 |
| Oct 3, 2025 | 41.00 | 41.10 | 40.60 | 41.05 | 41.05 | - | 372,577 |
| Oct 2, 2025 | 41.30 | 41.50 | 41.00 | 41.05 | 41.05 | -0.24% | 234,750 |
| Oct 1, 2025 | 41.55 | 41.75 | 41.10 | 41.15 | 41.15 | -0.96% | 218,651 |
| Sep 30, 2025 | 41.90 | 41.90 | 40.95 | 41.55 | 41.55 | 0.85% | 270,193 |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 26, 2025 | 41.75 | 41.85 | 40.70 | 41.20 | 41.20 | -1.67% | 532,659 |
| Sep 25, 2025 | 41.90 | 42.80 | 41.80 | 41.90 | 41.90 | 0.12% | 479,470 |
| Sep 24, 2025 | 41.45 | 41.95 | 41.20 | 41.85 | 41.85 | 0.97% | 386,902 |
| Sep 23, 2025 | 41.70 | 41.80 | 41.10 | 41.45 | 41.45 | -0.84% | 441,491 |
| Sep 22, 2025 | 42.35 | 42.55 | 41.80 | 41.80 | 41.80 | -0.71% | 364,770 |
| Sep 19, 2025 | 42.30 | 42.70 | 41.70 | 42.10 | 42.10 | -0.47% | 456,692 |
| Sep 18, 2025 | 41.90 | 43.00 | 41.90 | 42.30 | 42.30 | 2.42% | 895,012 |
| Sep 17, 2025 | 41.20 | 42.30 | 41.20 | 41.30 | 41.30 | 0.36% | 632,560 |
| Sep 16, 2025 | 40.70 | 41.20 | 40.65 | 41.15 | 41.15 | 1.11% | 272,473 |
| Sep 15, 2025 | 40.75 | 41.25 | 40.60 | 40.70 | 40.70 | -0.12% | 354,935 |
| Sep 12, 2025 | 40.75 | 41.40 | 40.70 | 40.75 | 40.75 | 0.37% | 286,178 |
| Sep 11, 2025 | 41.40 | 41.80 | 40.60 | 40.60 | 40.60 | -1.81% | 729,390 |
| Sep 10, 2025 | 41.65 | 41.80 | 40.70 | 41.35 | 41.35 | -1.43% | 684,248 |
| Sep 9, 2025 | 42.20 | 42.30 | 41.75 | 41.95 | 41.95 | -0.36% | 370,477 |
| Sep 8, 2025 | 42.20 | 42.50 | 42.05 | 42.10 | 42.10 | -0.12% | 273,101 |
| Sep 5, 2025 | 42.40 | 42.70 | 41.90 | 42.15 | 42.15 | -0.59% | 279,195 |
| Sep 4, 2025 | 41.30 | 42.65 | 41.30 | 42.40 | 42.40 | 2.66% | 513,721 |
| Sep 3, 2025 | 41.20 | 41.65 | 41.20 | 41.30 | 41.30 | -0.12% | 226,996 |
| Sep 2, 2025 | 41.85 | 42.25 | 41.05 | 41.35 | 41.35 | -0.60% | 327,383 |
| Sep 1, 2025 | 42.00 | 42.50 | 41.50 | 41.60 | 41.60 | -0.95% | 564,227 |
| Aug 29, 2025 | 42.30 | 42.40 | 41.90 | 42.00 | 42.00 | 0.12% | 431,515 |
| Aug 28, 2025 | 42.50 | 42.60 | 41.85 | 41.95 | 41.95 | -1.29% | 583,135 |
| Aug 27, 2025 | 42.20 | 42.95 | 42.20 | 42.50 | 42.50 | 0.71% | 464,963 |
| Aug 26, 2025 | 41.85 | 42.20 | 41.80 | 42.20 | 42.20 | 0.36% | 335,118 |
| Aug 25, 2025 | 41.70 | 42.50 | 41.70 | 42.05 | 42.05 | 1.45% | 389,486 |
| Aug 22, 2025 | 41.35 | 41.80 | 41.35 | 41.45 | 41.45 | -0.36% | 290,432 |
| Aug 21, 2025 | 41.15 | 41.95 | 41.15 | 41.60 | 41.60 | 1.46% | 468,715 |
| Aug 20, 2025 | 42.35 | 42.40 | 40.95 | 41.00 | 41.00 | -2.96% | 1,038,176 |
| Aug 19, 2025 | 43.00 | 43.20 | 42.20 | 42.25 | 42.25 | -2.31% | 823,573 |
| Aug 18, 2025 | 42.90 | 43.70 | 42.90 | 43.25 | 43.25 | 1.05% | 553,150 |
| Aug 15, 2025 | 42.80 | 42.95 | 42.00 | 42.80 | 42.80 | 0.12% | 689,293 |
| Aug 14, 2025 | 42.90 | 43.50 | 42.70 | 42.75 | 42.75 | 0.23% | 604,211 |
| Aug 13, 2025 | 43.75 | 43.75 | 42.50 | 42.65 | 42.65 | -1.50% | 1,412,972 |