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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	42.75	42.15	42.15	43.75	42.15	800,535
November 14, 2025	42.2	42.95	42.95	44	41.5	1.18M
November 13, 2025	42.65	42.4	42.4	43	42.05	691,073
November 12, 2025	41.3	42.65	42.65	43.4	40.75	1.16M
November 11, 2025	41.5	40.75	40.75	41.9	40.75	615,003
November 10, 2025	41.2	41.9	41.9	42.25	40.7	1.81M
November 07, 2025	39.3	39.75	39.75	40.3	39.3	276,554
November 06, 2025	38.75	39.85	39.85	40.05	38.75	554,077
November 05, 2025	38.3	38.3	38.3	38.35	37.55	391,494
November 04, 2025	39.4	38.55	38.55	39.65	38.3	599,261
November 03, 2025	39.6	39.4	39.4	39.85	39.35	250,468
October 31, 2025	40.65	39.6	39.6	40.8	39.6	585,748
October 30, 2025	41	40.3	40.3	41.35	40.15	322,208
October 29, 2025	40.35	41	41	41.05	40.35	371,843
October 28, 2025	41.2	40.45	40.45	41.2	40.3	230,795
October 27, 2025	41	40.75	40.75	41.1	40.55	372,332
October 23, 2025	40.65	40.5	40.5	40.85	40.35	152,496
October 22, 2025	40.55	40.85	40.85	40.9	40.35	161,562
October 21, 2025	40.4	40.4	40.4	41.05	40.4	264,713
October 20, 2025	39.5	40.1	40.1	40.3	39.5	441,678
October 17, 2025	39.6	39.15	39.15	39.7	39.15	333,398
October 16, 2025	39.4	39.4	39.4	39.8	39.3	295,221
October 15, 2025	39.35	39.05	39.05	39.55	39.05	360,750
October 14, 2025	39.6	39.3	39.3	40.4	39.2	541,529
October 13, 2025	39.7	39.5	39.5	39.9	38.9	692,464
October 09, 2025	41.1	40.75	40.75	41.5	40.75	446,514
October 08, 2025	41.85	41.1	41.1	41.85	41.05	195,767
October 07, 2025	41.1	41.15	41.15	41.6	40.95	261,214
October 03, 2025	41	41.05	41.05	41.1	40.6	372,577
October 02, 2025	41.3	41.05	41.05	41.5	41	234,750
October 01, 2025	41.55	41.15	41.15	41.75	41.1	218,651
September 30, 2025	41.9	41.55	41.55	41.9	40.95	270,193
September 29, 2025	41.2	41.2	41.2	41.2	41.2	0
September 26, 2025	41.75	41.2	41.2	41.85	40.7	532,659
September 25, 2025	41.9	41.9	41.9	42.8	41.8	479,470
September 24, 2025	41.45	41.85	41.85	41.95	41.2	386,902
September 23, 2025	41.7	41.45	41.45	41.8	41.1	441,118
September 22, 2025	42.35	41.8	41.8	42.55	41.8	364,770
September 19, 2025	42.3	42.1	42.1	42.7	41.7	455,570
September 18, 2025	41.9	42.3	42.3	43	41.9	894,634
September 17, 2025	41.2	41.3	41.3	42.3	41.2	624,062
September 16, 2025	40.7	41.15	41.15	41.2	40.65	269,445
September 15, 2025	40.75	40.65	40.65	41.25	40.6	331,964
September 12, 2025	40.75	40.75	40.75	41.4	40.7	286,178
September 11, 2025	41.4	40.6	40.6	41.8	40.6	729,390
September 10, 2025	41.65	41.35	41.35	41.8	40.7	684,248

Clevo Co. (2362.TW) TAI