Clevo Co.(TW:2362)
NT$40.30-1.30 (-3.13%)
TW:2362
Clevo Co. historical prices
NT$40.30
At close:-1.30 (-3.13%)
Clevo Co. (2362) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.60 | 42.00 | 40.10 | 40.30 | 40.30 | -3.13% | 1,535,438 | 2.08 |
| Nov 10, 2026 | 42.00 | 42.65 | 41.50 | 41.60 | 41.60 | +1.34% | 872,039 | 1.15 |
| Nov 09, 2026 | 41.25 | 42.90 | 41.25 | 41.90 | 41.90 | +2.07% | 603,696 | 0.75 |
| Nov 06, 2026 | 39.60 | 42.15 | 39.40 | 41.05 | 41.05 | -3.98% | 1,181,452 | 1.45 |
| Nov 05, 2026 | 43.80 | 44.25 | 42.75 | 42.75 | 42.75 | -2.29% | 477,470 | 0.53 |
| Nov 04, 2026 | 44.50 | 44.70 | 42.80 | 43.75 | 43.75 | -1.69% | 895,039 | 0.94 |
| Nov 03, 2026 | 45.10 | 45.85 | 44.40 | 44.50 | 44.50 | -2.31% | 700,160 | 0.61 |
| Nov 02, 2026 | 45.95 | 46.10 | 45.50 | 45.55 | 45.55 | -0.87% | 386,933 | 0.33 |
| Oct 30, 2026 | 47.10 | 47.10 | 45.25 | 45.95 | 45.95 | -3.47% | 1,015,101 | 0.85 |
| Oct 29, 2026 | 48.65 | 48.90 | 47.50 | 47.60 | 47.60 | -2.36% | 512,312 | 0.42 |
| Oct 28, 2026 | 48.55 | 48.85 | 48.35 | 48.75 | 48.75 | +0.93% | 472,115 | 0.39 |
| Oct 27, 2026 | 48.60 | 48.60 | 47.70 | 48.30 | 48.30 | +0.42% | 430,551 | 0.35 |
| Oct 26, 2026 | 48.10 | 48.75 | 47.85 | 48.10 | 48.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.10 | 48.75 | 47.85 | 48.10 | 48.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.55 | 48.75 | 47.85 | 48.10 | 48.10 | +0.10% | 378,119 | 0.30 |
| Oct 21, 2026 | 48.35 | 48.80 | 47.90 | 48.05 | 48.05 | +0.63% | 377,846 | 0.30 |
| Oct 20, 2026 | 47.05 | 48.15 | 46.80 | 47.75 | 47.75 | -0.10% | 604,867 | 0.47 |
| Oct 19, 2026 | 48.50 | 48.50 | 47.40 | 47.80 | 47.80 | -1.65% | 527,021 | 0.41 |
| Oct 16, 2026 | 48.80 | 49.15 | 48.15 | 48.60 | 48.60 | +0.83% | 611,494 | 0.48 |
| Oct 15, 2026 | 48.75 | 48.95 | 48.10 | 48.20 | 48.20 | -1.63% | 755,642 | 0.59 |
| Oct 14, 2026 | 47.45 | 50.00 | 47.45 | 49.00 | 49.00 | +3.59% | 1,816,450 | 1.42 |
| Oct 13, 2026 | 46.50 | 47.40 | 46.50 | 47.30 | 47.30 | +0.32% | 601,683 | 0.47 |
| Oct 12, 2026 | 46.85 | 47.25 | 46.70 | 47.15 | 47.15 | +0.86% | 794,515 | 0.62 |
| Oct 09, 2026 | 46.75 | 46.85 | 46.35 | 46.75 | 46.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.35 | 46.85 | 46.35 | 46.75 | 46.75 | +0.11% | 397,329 | 0.31 |
| Oct 07, 2026 | 46.65 | 46.80 | 46.45 | 46.70 | 46.70 | +0.43% | 341,028 | 0.26 |
| Oct 06, 2026 | 46.35 | 46.75 | 46.20 | 46.50 | 46.50 | +0.54% | 258,959 | 0.20 |
| Oct 05, 2026 | 46.75 | 47.10 | 46.25 | 46.25 | 46.25 | -0.86% | 629,435 | 0.48 |
| Oct 02, 2026 | 46.40 | 46.85 | 46.40 | 46.65 | 46.65 | +0.11% | 333,270 | 0.25 |
| Oct 01, 2026 | 47.00 | 47.15 | 46.60 | 46.60 | 46.60 | -0.64% | 479,520 | 0.35 |
| Sep 30, 2026 | 46.90 | 47.25 | 46.85 | 46.90 | 46.90 | +0.43% | 457,594 | 0.33 |
| Sep 29, 2026 | 47.50 | 47.85 | 46.65 | 46.70 | 46.70 | -1.89% | 544,757 | 0.39 |
| Sep 28, 2026 | 47.60 | 47.85 | 47.50 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.60 | 47.85 | 47.50 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.75 | 47.85 | 47.50 | 47.60 | 47.60 | -0.31% | 236,155 | 0.16 |
| Sep 23, 2026 | 48.00 | 48.25 | 47.65 | 47.75 | 47.75 | -0.31% | 249,431 | 0.17 |
| Sep 22, 2026 | 48.70 | 48.75 | 47.55 | 47.90 | 47.90 | -0.73% | 407,063 | 0.27 |
| Sep 21, 2026 | 48.05 | 48.45 | 48.05 | 48.25 | 48.25 | -0.21% | 279,293 | 0.18 |
| Sep 18, 2026 | 47.65 | 48.35 | 47.55 | 48.35 | 48.35 | +2.22% | 617,664 | 0.40 |
| Sep 17, 2026 | 47.10 | 47.45 | 47.05 | 47.30 | 47.30 | +0.64% | 376,287 | 0.24 |
| Sep 16, 2026 | 46.45 | 47.00 | 46.30 | 47.00 | 47.00 | +1.62% | 358,490 | 0.23 |
| Sep 15, 2026 | 46.55 | 46.65 | 46.25 | 46.25 | 46.25 | -0.86% | 613,204 | 0.39 |
| Sep 14, 2026 | 46.50 | 47.25 | 46.40 | 46.65 | 46.65 | -1.06% | 546,153 | 0.34 |
| Sep 11, 2026 | 47.30 | 47.45 | 46.80 | 47.15 | 47.15 | -0.95% | 641,879 | 0.39 |
| Sep 10, 2026 | 47.75 | 48.10 | 47.50 | 47.60 | 47.60 | -1.45% | 416,238 | 0.25 |
| Sep 09, 2026 | 47.60 | 48.45 | 47.55 | 48.30 | 48.30 | +1.58% | 548,092 | 0.32 |
| Sep 08, 2026 | 48.05 | 48.05 | 47.25 | 47.55 | 47.55 | -0.83% | 784,543 | 0.43 |
| Sep 07, 2026 | 49.45 | 49.45 | 47.75 | 47.95 | 47.95 | -2.74% | 1,176,387 | 0.64 |
| Sep 04, 2026 | 47.75 | 49.30 | 47.75 | 49.30 | 49.30 | +4.34% | 2,070,709 | 1.11 |
| Sep 03, 2026 | 49.00 | 49.90 | 47.25 | 47.25 | 47.25 | -2.98% | 1,806,815 | 0.97 |
