Clevo Co. (TPE:2362)
Taiwan · Delayed Price · Currency is TWD 41.35
-0.60 (-1.43%)
Sep 10, 2025, 1:30 PM CST
Clevo Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.20 | 42.30 | 41.75 | 41.95 | 41.95 | -0.36% | 369,449 |
| 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 |
| Aug 12, 2025 | 44.70 | 44.70 | 43.05 | 43.30 | 43.30 | -4.31% | 2,005,850 |
| Aug 11, 2025 | 45.45 | 45.90 | 44.85 | 45.25 | 45.25 | -0.55% | 437,803 |
| Aug 8, 2025 | 45.30 | 46.00 | 45.20 | 45.50 | 45.50 | -0.33% | 326,147 |
| Aug 7, 2025 | 46.20 | 46.60 | 45.65 | 45.65 | 45.65 | -1.08% | 374,107 |
| Aug 6, 2025 | 45.85 | 46.50 | 45.80 | 46.15 | 46.15 | 0.44% | 378,550 |
| Aug 5, 2025 | 45.00 | 46.20 | 45.00 | 45.95 | 45.95 | 2.22% | 565,959 |
| Aug 4, 2025 | 43.95 | 45.15 | 43.35 | 44.95 | 44.95 | 1.12% | 445,894 |
| Aug 1, 2025 | 43.80 | 44.60 | 43.35 | 44.45 | 44.45 | - | 357,900 |
| Jul 31, 2025 | 44.80 | 45.05 | 44.45 | 44.45 | 44.45 | -0.67% | 346,349 |
| Jul 30, 2025 | 44.65 | 45.00 | 44.40 | 44.75 | 44.75 | 0.34% | 224,596 |
| Jul 29, 2025 | 45.35 | 45.60 | 44.50 | 44.60 | 44.60 | -0.89% | 345,609 |
| Jul 28, 2025 | 44.95 | 45.70 | 44.95 | 45.00 | 45.00 | 0.22% | 488,463 |
| Jul 25, 2025 | 45.15 | 45.40 | 44.80 | 44.90 | 44.90 | -0.88% | 348,898 |
| Jul 24, 2025 | 45.15 | 45.55 | 45.10 | 45.30 | 45.30 | 0.33% | 268,388 |
| Jul 23, 2025 | 44.50 | 45.30 | 44.50 | 45.15 | 45.15 | 1.35% | 430,852 |
| Jul 22, 2025 | 45.15 | 45.45 | 44.30 | 44.55 | 44.55 | -1.66% | 427,348 |
| Jul 21, 2025 | 44.55 | 45.70 | 44.55 | 45.30 | 45.30 | 1.34% | 536,562 |
| Jul 18, 2025 | 45.10 | 45.25 | 44.30 | 44.70 | 44.70 | 0.22% | 287,690 |
| Jul 17, 2025 | 44.05 | 44.80 | 44.00 | 44.60 | 44.60 | 2.41% | 408,661 |
| Jul 16, 2025 | 43.20 | 44.20 | 43.10 | 43.55 | 43.55 | 0.46% | 429,414 |
| Jul 15, 2025 | 43.95 | 44.40 | 43.15 | 43.35 | 43.35 | -1.70% | 935,815 |
| Jul 14, 2025 | 44.70 | 44.70 | 44.10 | 44.10 | 44.10 | -1.34% | 308,095 |
| Jul 11, 2025 | 44.75 | 45.50 | 44.35 | 44.70 | 44.70 | -0.45% | 418,280 |
| Jul 10, 2025 | 44.55 | 45.00 | 44.55 | 44.90 | 44.90 | -0.77% | 205,987 |
| Jul 9, 2025 | 45.30 | 45.45 | 44.95 | 45.25 | 45.25 | -0.11% | 181,801 |
| Jul 8, 2025 | 44.75 | 45.30 | 44.40 | 45.30 | 45.30 | 0.55% | 187,199 |
| Jul 7, 2025 | 45.50 | 45.50 | 44.35 | 45.05 | 45.05 | -0.66% | 425,438 |
| Jul 4, 2025 | 46.10 | 46.20 | 45.15 | 45.35 | 45.35 | -1.63% | 214,546 |
| Jul 3, 2025 | 45.45 | 46.10 | 45.45 | 46.10 | 46.10 | 2.10% | 422,147 |
| Jul 2, 2025 | 45.35 | 45.70 | 45.10 | 45.15 | 45.15 | -0.99% | 195,063 |