Clevo Co. - 2362.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.35	39	39	39.2	38.1	967,439
February 10, 2026	37.6	38.35	38.35	38.5	37.6	808,549
February 09, 2026	37.5	37.35	37.35	37.7	37.05	334,303
February 06, 2026	37.6	37.1	37.1	37.65	36.55	710,091
February 05, 2026	38	37.65	37.65	39.05	37.65	753,107
February 04, 2026	37.2	38	38	38.1	37	524,722
February 03, 2026	37.5	37.1	37.1	37.65	36.75	526,308
February 02, 2026	37.5	37.3	37.3	38.3	36.65	743,102
January 30, 2026	38.2	37.25	37.25	38.3	37.2	1.21M
January 29, 2026	38.55	38.45	38.45	38.75	38.15	502,986
January 28, 2026	38.8	38.55	38.55	39	38.35	538,459
January 27, 2026	39.2	38.75	38.75	39.35	38.55	530,467
January 26, 2026	39.35	38.95	38.95	39.4	38.8	457,324
January 23, 2026	39.15	39	39	39.7	38.9	417,526
January 22, 2026	38.85	39.15	39.15	39.45	38.75	621,216
January 21, 2026	38.85	38.5	38.5	39	38.45	650,970
January 20, 2026	39.35	39.15	39.15	39.8	39.15	532,562
January 19, 2026	38.65	39.45	39.45	39.8	38.55	666,806
January 16, 2026	38.9	38.85	38.85	39.25	38.7	393,798
January 15, 2026	39.15	39	39	39.2	38.6	443,037
January 14, 2026	38.3	39.15	39.15	39.75	38.3	1.01M
January 13, 2026	38.35	38.05	38.05	38.5	37.95	316,729
January 12, 2026	37.6	38.2	38.2	38.2	37.6	443,463
January 09, 2026	37.85	37.7	37.7	38.25	37.5	517,073
January 08, 2026	38.35	37.85	37.85	38.35	37.6	816,507
January 07, 2026	38.4	38.15	38.15	38.5	37.85	916,410
January 06, 2026	38.15	38.2	38.2	38.4	38.05	323,006
January 05, 2026	39.15	38.05	38.05	39.15	37.95	823,370
January 02, 2026	38.8	38.75	38.75	39.05	38.65	329,035
December 31, 2025	38.95	38.7	38.7	39.45	38.7	335,685
December 30, 2025	39.05	38.75	38.75	39.05	38.15	1.44M
December 29, 2025	39.4	38.9	38.9	40	38.75	977,815
December 26, 2025	40.15	39.4	39.4	40.15	39	957,831
December 24, 2025	40.4	40.1	40.1	40.6	40	268,754
December 23, 2025	40.65	40.35	40.35	40.8	40.3	242,903
December 22, 2025	40.75	40.95	40.95	41.25	40.7	758,347
December 19, 2025	39.4	40.45	40.45	40.45	39.25	652,513
December 18, 2025	39.65	39.6	39.6	39.65	39	404,606
December 17, 2025	40.75	39.4	39.4	41.2	39.35	982,487
December 16, 2025	40.3	40.55	40.55	40.6	39.7	557,989
December 15, 2025	40.9	40.95	40.95	41.1	40.3	279,395
December 12, 2025	40.7	40.65	40.65	41	40.4	275,056
December 11, 2025	40.65	40.4	40.4	40.85	39.95	310,596
December 10, 2025	40.35	40.3	40.3	40.65	40.05	446,653
December 09, 2025	40.3	40.15	40.15	40.35	40.1	212,221
December 08, 2025	40.25	40.3	40.3	40.4	40.05	245,137
December 05, 2025	41.1	40.3	40.3	41.45	40.2	909,704
December 04, 2025	41.15	41.2	41.2	41.6	40.75	402,108
December 03, 2025	40.4	41.2	41.2	41.2	40.4	415,481
December 02, 2025	40.8	40.35	40.35	41.1	40.25	357,224
December 01, 2025	40.55	40.55	40.55	40.9	40.4	475,881
November 28, 2025	40.95	40.9	40.9	41.15	40.65	362,298
November 27, 2025	40.45	40.95	40.95	40.95	39.9	512,697
November 26, 2025	40.65	40.4	40.4	41	40.15	425,369
November 25, 2025	40.9	40.2	40.2	41.15	39.85	1.04M
November 24, 2025	40.6	40.8	40.8	40.9	40	603,361
November 21, 2025	40.7	40	40	40.8	39.75	500,607
November 20, 2025	41	40.8	40.8	41.5	40.55	470,715
November 19, 2025	41.45	40.2	40.2	41.45	40.1	481,342
November 18, 2025	41.75	41	41	41.95	40.7	671,440

Clevo Co. (2362.TW) TAI