Clevo Co. (TPE:2362)
Taiwan · Delayed Price · Currency is TWD 48.10
+0.80 (1.69%)
Sep 18, 2026, 1:09 PM CST
Clevo Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 47.10 | 47.45 | 47.05 | 47.30 | - | 0.64% | 326,301 |
| Sep 16, 2026 | 46.45 | 47.00 | 46.30 | 47.00 | 47.00 | 1.62% | 358,490 |
| Sep 15, 2026 | 46.55 | 46.65 | 46.25 | 46.25 | 46.25 | -0.86% | 613,204 |
| Sep 14, 2026 | 46.50 | 47.25 | 46.40 | 46.65 | 46.65 | -1.06% | 546,153 |
| Sep 11, 2026 | 47.30 | 47.45 | 46.80 | 47.15 | 47.15 | -0.95% | 641,879 |
| Sep 10, 2026 | 47.75 | 48.10 | 47.50 | 47.60 | 47.60 | -1.45% | 416,238 |
| Sep 9, 2026 | 47.60 | 48.45 | 47.55 | 48.30 | 48.30 | 1.58% | 471,524 |
| Sep 8, 2026 | 48.05 | 48.05 | 47.25 | 47.55 | 47.55 | -0.83% | 782,279 |
| Sep 7, 2026 | 49.45 | 49.45 | 47.75 | 47.95 | 47.95 | -2.74% | 1,176,387 |
| Sep 4, 2026 | 47.75 | 49.30 | 47.75 | 49.30 | 49.30 | 4.34% | 2,070,709 |
| Sep 3, 2026 | 49.00 | 49.90 | 47.25 | 47.25 | 47.25 | -2.98% | 1,806,815 |
| Sep 2, 2026 | 47.80 | 48.70 | 47.55 | 48.70 | 48.70 | 2.10% | 1,213,835 |
| Sep 1, 2026 | 47.55 | 48.25 | 47.50 | 47.70 | 47.70 | -0.10% | 869,171 |
| Aug 31, 2026 | 47.20 | 48.30 | 47.20 | 47.75 | 47.75 | - | 811,000 |
| Aug 28, 2026 | 48.50 | 48.65 | 47.75 | 47.75 | 47.75 | -1.65% | 1,120,083 |
| Aug 27, 2026 | 49.45 | 49.55 | 48.50 | 48.55 | 48.55 | -1.32% | 905,865 |
| Aug 26, 2026 | 48.80 | 49.40 | 48.35 | 49.20 | 49.20 | 1.34% | 1,145,710 |
| Aug 25, 2026 | 48.90 | 48.95 | 48.10 | 48.55 | 48.55 | -0.61% | 757,284 |
| Aug 24, 2026 | 47.30 | 49.00 | 47.20 | 48.85 | 48.85 | 3.17% | 1,427,228 |
| Aug 21, 2026 | 47.35 | 47.50 | 46.70 | 47.35 | 47.35 | - | 777,376 |
| Aug 20, 2026 | 47.40 | 48.00 | 47.10 | 47.35 | 47.35 | 0.42% | 705,051 |
| Aug 19, 2026 | 46.75 | 47.60 | 46.35 | 47.15 | 47.15 | -0.11% | 842,228 |
| Aug 18, 2026 | 48.35 | 48.35 | 47.15 | 47.20 | 47.20 | -2.68% | 1,259,041 |
| Aug 17, 2026 | 49.90 | 49.90 | 48.15 | 48.50 | 48.50 | -2.81% | 1,978,450 |
| Aug 14, 2026 | 47.90 | 50.50 | 47.90 | 49.90 | 49.90 | 4.18% | 4,128,637 |
| Aug 13, 2026 | 49.20 | 49.25 | 47.75 | 47.90 | 47.90 | -2.04% | 2,065,542 |
| Aug 12, 2026 | 47.50 | 49.60 | 47.50 | 48.90 | 48.90 | 3.38% | 3,397,358 |
| Aug 11, 2026 | 46.80 | 47.35 | 45.60 | 47.30 | 47.30 | 1.07% | 1,973,469 |
| Aug 10, 2026 | 49.05 | 49.20 | 46.00 | 46.80 | 46.80 | -7.33% | 6,118,894 |
| Aug 7, 2026 | 50.70 | 51.40 | 49.40 | 50.50 | 50.50 | -1.17% | 4,198,525 |
| Aug 6, 2026 | 47.50 | 51.80 | 46.80 | 51.10 | 51.10 | 8.38% | 12,683,400 |
| Aug 5, 2026 | 48.55 | 48.55 | 45.80 | 47.15 | 47.15 | 5.48% | 3,032,869 |
| Aug 4, 2026 | 43.80 | 45.65 | 43.65 | 44.70 | 44.70 | -0.11% | 902,104 |
| Aug 3, 2026 | 41.50 | 45.45 | 41.50 | 44.75 | 44.75 | 6.67% | 1,636,704 |
| Jul 31, 2026 | 42.60 | 43.60 | 41.95 | 41.95 | 41.95 | 1.21% | 1,024,844 |
| Jul 30, 2026 | 42.70 | 42.70 | 41.00 | 41.45 | 41.45 | -0.96% | 1,106,337 |
| Jul 29, 2026 | 43.50 | 43.55 | 41.10 | 41.85 | 41.85 | -2.67% | 1,489,413 |
| Jul 28, 2026 | 43.85 | 43.85 | 42.60 | 43.00 | 43.00 | -2.38% | 748,813 |
| Jul 27, 2026 | 44.15 | 44.40 | 43.15 | 44.05 | 44.05 | -0.23% | 637,383 |
| Jul 24, 2026 | 43.85 | 44.40 | 43.15 | 44.15 | 44.15 | 0.68% | 860,524 |
| Jul 23, 2026 | 43.30 | 44.40 | 43.30 | 43.85 | 43.85 | 1.27% | 907,926 |
| Jul 22, 2026 | 43.25 | 43.90 | 43.05 | 43.30 | 43.30 | 0.12% | 550,128 |
| Jul 21, 2026 | 41.90 | 43.25 | 41.85 | 43.25 | 43.25 | 3.22% | 864,490 |
| Jul 20, 2026 | 41.30 | 42.20 | 40.90 | 41.90 | 41.90 | 3.71% | 1,381,960 |
| Jul 17, 2026 | 41.85 | 42.15 | 40.40 | 40.40 | 40.40 | -4.72% | 1,223,117 |
| Jul 16, 2026 | 42.10 | 42.75 | 41.80 | 42.40 | 42.40 | 0.71% | 423,990 |
| Jul 15, 2026 | 41.70 | 42.30 | 41.35 | 42.10 | 42.10 | 1.32% | 468,227 |
| Jul 14, 2026 | 42.70 | 42.70 | 40.50 | 41.55 | 41.55 | -1.42% | 820,728 |
| Jul 13, 2026 | 43.15 | 43.25 | 41.70 | 42.15 | 42.15 | -2.88% | 1,345,177 |
| Jul 9, 2026 | 43.15 | 44.15 | 43.15 | 43.40 | 43.40 | 0.58% | 625,372 |