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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	42.2	41.95	41.95	42.3	41.75	370,477
September 08, 2025	42.2	42.1	42.1	42.5	42.05	273,101
September 05, 2025	42.4	42.15	42.15	42.7	41.9	278,192
September 04, 2025	41.3	42.4	42.4	42.65	41.3	513,721
September 03, 2025	41.2	41.3	41.3	41.65	41.2	225,123
September 02, 2025	41.85	41.35	41.35	42.25	41.05	327,383
September 01, 2025	42	41.6	41.6	42.5	41.5	564,227
August 29, 2025	42.3	42	42	42.4	41.9	431,515
August 28, 2025	42.5	41.95	41.95	42.6	41.85	583,135
August 27, 2025	42.2	42.5	42.5	42.95	42.2	464,963
August 26, 2025	41.85	42.2	42.2	42.2	41.8	335,118
August 25, 2025	41.7	42.05	42.05	42.5	41.7	389,486
August 22, 2025	41.35	41.45	41.45	41.8	41.35	287,924
August 21, 2025	41.15	41.6	41.6	41.95	41.15	468,715
August 20, 2025	42.35	41	41	42.4	40.95	1.04M
August 19, 2025	43	42.25	42.25	43.2	42.2	823,573
August 18, 2025	42.9	43.25	43.25	43.7	42.9	498,627
August 15, 2025	42.8	42.8	42.8	42.95	42	689,293
August 14, 2025	42.9	42.75	42.75	43.5	42.7	604,211
August 13, 2025	43.75	42.65	42.65	43.75	42.5	1.41M
August 12, 2025	44.7	43.3	43.3	44.7	43.05	2.01M
August 11, 2025	45.45	45.25	45.25	45.9	44.85	437,803
August 08, 2025	45.3	45.5	45.5	46	45.2	326,147
August 07, 2025	46.2	45.65	45.65	46.6	45.65	374,107
August 06, 2025	45.85	46.15	46.15	46.5	45.8	378,550
August 05, 2025	45	45.95	45.95	46.2	45	565,959
August 04, 2025	43.95	44.95	44.95	45.15	43.35	445,894
August 01, 2025	43.8	44.45	44.45	44.6	43.35	357,900
July 31, 2025	44.8	44.45	44.45	45.05	44.45	346,349
July 30, 2025	44.65	44.75	44.75	45	44.4	224,596
July 29, 2025	45.35	44.6	44.6	45.6	44.5	345,609
July 28, 2025	44.95	45	45	45.7	44.95	488,463
July 25, 2025	45.15	44.9	44.9	45.4	44.8	348,898
July 24, 2025	45.15	45.3	45.3	45.55	45.1	268,388

Clevo Co. (2362.TW) TAI