Clevo Co. 2362
TWSE · Taiwan · Electronic Technology
TWD 46.70+0.10 (+0.21%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.75 | +0.32% | TWD 46.40 | TWD 46.75 | TWD 46.40 | 181.97K |
| 2026-10-01 | TWD 46.60 | -0.64% | TWD 47.00 | TWD 47.15 | TWD 46.60 | 476.04K |
| 2026-09-30 | TWD 46.90 | +0.43% | TWD 46.90 | TWD 47.25 | TWD 46.85 | 452.38K |
| 2026-09-29 | TWD 46.70 | -1.89% | TWD 47.50 | TWD 47.85 | TWD 46.65 |
| 538.29K |
| 2026-09-24 | TWD 47.60 | -0.31% | TWD 47.75 | TWD 47.85 | TWD 47.50 | 232.01K |
| 2026-09-23 | TWD 47.75 | -0.31% | TWD 48.00 | TWD 48.25 | TWD 47.65 | 246.89K |
| 2026-09-22 | TWD 47.90 | -0.73% | TWD 48.70 | TWD 48.75 | TWD 47.55 | 403.13K |
| 2026-09-21 | TWD 48.25 | -0.21% | TWD 48.05 | TWD 48.45 | TWD 48.05 | 275.03K |
| 2026-09-18 | TWD 48.35 | +2.22% | TWD 47.65 | TWD 48.35 | TWD 47.55 | 609.46K |
| 2026-09-17 | TWD 47.30 | +0.64% | TWD 47.10 | TWD 47.45 | TWD 47.05 | 374.36K |
| 2026-09-16 | TWD 47.00 | +1.62% | TWD 46.45 | TWD 47.00 | TWD 46.30 | 353.05K |
| 2026-09-15 | TWD 46.25 | -0.86% | TWD 46.55 | TWD 46.65 | TWD 46.25 | 608.27K |
| 2026-09-14 | TWD 46.65 | -1.06% | TWD 46.50 | TWD 47.25 | TWD 46.40 | 540.94K |
| 2026-09-11 | TWD 47.15 | -0.95% | TWD 47.30 | TWD 47.45 | TWD 46.80 | 635.76K |
| 2026-09-10 | TWD 47.60 | -1.45% | TWD 47.75 | TWD 48.10 | TWD 47.50 | 412.31K |
| 2026-09-09 | TWD 48.30 | +1.58% | TWD 47.60 | TWD 48.45 | TWD 47.55 | 540.52K |
| 2026-09-08 | TWD 47.55 | -0.83% | TWD 48.05 | TWD 48.05 | TWD 47.25 | 779.26K |
| 2026-09-07 | TWD 47.95 | -2.74% | TWD 49.45 | TWD 49.45 | TWD 47.75 | 1.16M |
| 2026-09-04 | TWD 49.30 | +4.34% | TWD 47.75 | TWD 49.30 | TWD 47.75 | 2.05M |
| 2026-09-03 | TWD 47.25 | -2.98% | TWD 49.00 | TWD 49.90 | TWD 47.25 | 1.80M |
| 2026-09-02 | TWD 48.70 | +2.10% | TWD 47.80 | TWD 48.70 | TWD 47.55 | 1.20M |
| 2026-09-01 | TWD 47.70 | -0.10% | TWD 47.55 | TWD 48.25 | TWD 47.50 | 860.73K |
| 2026-08-31 | TWD 47.75 | 0.00% | TWD 47.20 | TWD 48.30 | TWD 47.20 | 803.34K |
| 2026-08-28 | TWD 47.75 | -1.65% | TWD 48.50 | TWD 48.65 | TWD 47.75 | 1.11M |
| 2026-08-27 | TWD 48.55 | -1.32% | TWD 49.45 | TWD 49.55 | TWD 48.50 | 894.38K |
| 2026-08-26 | TWD 49.20 | +1.34% | TWD 48.80 | TWD 49.40 | TWD 48.35 | 1.13M |
| 2026-08-25 | TWD 48.55 | -0.61% | TWD 48.90 | TWD 48.95 | TWD 48.10 | 750.13K |
| 2026-08-24 | TWD 48.85 | +3.17% | TWD 47.30 | TWD 49.00 | TWD 47.20 | 1.41M |
| 2026-08-21 | TWD 47.35 | 0.00% | TWD 47.35 | TWD 47.50 | TWD 46.70 | 771.01K |
| 2026-08-20 | TWD 47.35 | +0.42% | TWD 47.40 | TWD 48.00 | TWD 47.10 | 700.34K |
| 2026-08-19 | TWD 47.15 | -0.11% | TWD 46.75 | TWD 47.60 | TWD 46.35 | 834.00K |
| 2026-08-18 | TWD 47.20 | -2.68% | TWD 48.35 | TWD 48.35 | TWD 47.15 | 1.24M |
| 2026-08-17 | TWD 48.50 | -2.81% | TWD 49.90 | TWD 49.90 | TWD 48.15 | 1.96M |
| 2026-08-14 | TWD 49.90 | +4.18% | TWD 47.90 | TWD 50.50 | TWD 47.90 | 4.09M |
| 2026-08-13 | TWD 47.90 | -2.04% | TWD 49.20 | TWD 49.25 | TWD 47.75 | 2.05M |
| 2026-08-12 | TWD 48.90 | +3.38% | TWD 47.50 | TWD 49.60 | TWD 47.50 | 3.37M |
| 2026-08-11 | TWD 47.30 | +1.07% | TWD 46.80 | TWD 47.35 | TWD 45.60 | 1.96M |
| 2026-08-10 | TWD 46.80 | -7.33% | TWD 49.05 | TWD 49.20 | TWD 46.00 | 6.07M |
| 2026-08-07 | TWD 50.50 | -1.17% | TWD 50.70 | TWD 51.40 | TWD 49.40 | 4.18M |
| 2026-08-06 | TWD 51.10 | +8.38% | TWD 47.50 | TWD 51.80 | TWD 46.80 | 12.65M |
| 2026-08-05 | TWD 47.15 | +5.48% | TWD 48.55 | TWD 48.55 | TWD 45.80 | 3.00M |
| 2026-08-04 | TWD 44.70 | -0.11% | TWD 43.80 | TWD 45.65 | TWD 43.65 | 893.37K |
| 2026-08-03 | TWD 44.75 | +6.67% | TWD 41.50 | TWD 45.45 | TWD 41.50 | 1.61M |
| 2026-07-31 | TWD 41.95 | +1.21% | TWD 42.60 | TWD 43.60 | TWD 41.95 | 1.02M |
| 2026-07-30 | TWD 41.45 | -0.96% | TWD 42.70 | TWD 42.70 | TWD 41.00 | 1.10M |
| 2026-07-29 | TWD 41.85 | -2.67% | TWD 43.50 | TWD 43.55 | TWD 41.10 | 1.48M |
| 2026-07-28 | TWD 43.00 | -2.38% | TWD 43.85 | TWD 43.85 | TWD 42.60 | 741.58K |
| 2026-07-27 | TWD 44.05 | -0.23% | TWD 44.15 | TWD 44.40 | TWD 43.15 | 634.16K |
| 2026-07-24 | TWD 44.15 | +0.68% | TWD 43.85 | TWD 44.40 | TWD 43.15 | 852.58K |
| 2026-07-23 | TWD 43.85 | +1.27% | TWD 43.30 | TWD 44.40 | TWD 43.30 | 899.58K |
| 2026-07-22 | TWD 43.30 | +0.12% | TWD 43.25 | TWD 43.90 | TWD 43.05 | 545.23K |
| 2026-07-21 | TWD 43.25 | +3.22% | TWD 41.90 | TWD 43.25 | TWD 41.85 | 857.07K |
| 2026-07-20 | TWD 41.90 | +3.71% | TWD 41.30 | TWD 42.20 | TWD 40.90 | 1.37M |
| 2026-07-17 | TWD 40.40 | -4.72% | TWD 41.85 | TWD 42.15 | TWD 40.40 | 1.22M |
| 2026-07-16 | TWD 42.40 | +0.71% | TWD 42.10 | TWD 42.75 | TWD 41.80 | 418.53K |
| 2026-07-15 | TWD 42.10 | +1.32% | TWD 41.70 | TWD 42.30 | TWD 41.35 | 464.75K |
| 2026-07-14 | TWD 41.55 | -1.42% | TWD 42.70 | TWD 42.70 | TWD 40.50 | 812.16K |
| 2026-07-13 | TWD 42.15 | -2.88% | TWD 43.15 | TWD 43.25 | TWD 41.70 | 1.33M |
| 2026-07-10 | TWD 43.40 | 0.00% | TWD 43.40 | TWD 43.40 | TWD 43.40 | 0 |
| 2026-07-09 | TWD 43.40 | +0.58% | TWD 43.15 | TWD 44.15 | TWD 43.15 | 622.59K |
| 2026-07-08 | TWD 43.15 | -1.60% | TWD 43.85 | TWD 44.20 | TWD 42.80 | 814.24K |
| 2026-07-07 | TWD 43.85 | -2.45% | TWD 45.25 | TWD 46.10 | TWD 43.55 | 2.08M |
| 2026-07-06 | TWD 44.95 | +8.31% | TWD 42.20 | TWD 45.20 | TWD 42.20 | 2.65M |
| 2026-07-03 | TWD 41.50 | 0.00% | TWD 41.25 | TWD 42.40 | TWD 41.25 | 1.05M |
| 2026-07-02 | TWD 41.50 | +1.22% | TWD 41.00 | TWD 42.10 | TWD 40.90 | 1.13M |
| 2026-07-01 | TWD 41.00 | -1.56% | TWD 42.10 | TWD 42.50 | TWD 41.00 | 1.51M |
| 2026-06-30 | TWD 41.65 | +1.09% | TWD 41.80 | TWD 42.15 | TWD 41.40 | 1.07M |
| 2026-06-29 | TWD 41.20 | -2.14% | TWD 42.40 | TWD 42.50 | TWD 41.20 | 1.30M |
| 2026-06-26 | TWD 42.10 | -3.77% | TWD 43.85 | TWD 43.85 | TWD 42.10 | 2.37M |
| 2026-06-25 | TWD 43.75 | -5.10% | TWD 44.55 | TWD 45.40 | TWD 43.60 | 2.04M |
| 2026-06-24 | TWD 46.10 | +0.11% | TWD 46.30 | TWD 46.50 | TWD 45.55 | 1.70M |
| 2026-06-23 | TWD 46.05 | -2.44% | TWD 47.45 | TWD 47.45 | TWD 45.75 | 1.76M |
| 2026-06-22 | TWD 47.20 | -0.74% | TWD 47.95 | TWD 48.30 | TWD 47.10 | 1.73M |
| 2026-06-18 | TWD 47.55 | -1.04% | TWD 48.30 | TWD 48.90 | TWD 47.55 | 2.05M |
| 2026-06-17 | TWD 48.05 | -1.13% | TWD 48.40 | TWD 48.40 | TWD 47.60 | 1.50M |
| 2026-06-16 | TWD 48.60 | -0.72% | TWD 49.20 | TWD 50.00 | TWD 48.60 | 2.31M |
| 2026-06-15 | TWD 48.95 | +1.98% | TWD 48.90 | TWD 49.40 | TWD 48.25 | 2.31M |
| 2026-06-12 | TWD 48.00 | -1.03% | TWD 49.00 | TWD 50.20 | TWD 47.00 | 5.35M |
| 2026-06-11 | TWD 48.50 | +5.09% | TWD 48.00 | TWD 50.00 | TWD 47.40 | 6.20M |
| 2026-06-10 | TWD 46.15 | -4.15% | TWD 46.95 | TWD 48.30 | TWD 46.10 | 2.59M |
| 2026-06-09 | TWD 48.15 | +7.36% | TWD 45.25 | TWD 48.50 | TWD 44.85 | 3.01M |
| 2026-06-08 | TWD 44.85 | -4.47% | TWD 42.70 | TWD 45.30 | TWD 42.70 | 2.22M |
| 2026-06-05 | TWD 46.95 | -2.90% | TWD 47.80 | TWD 47.80 | TWD 46.10 | 2.12M |
| 2026-06-04 | TWD 48.35 | -4.07% | TWD 49.80 | TWD 50.50 | TWD 47.80 | 4.87M |
| 2026-06-03 | TWD 50.40 | -2.89% | TWD 52.10 | TWD 52.10 | TWD 50.00 | 10.01M |
| 2026-06-02 | TWD 51.90 | +9.84% | TWD 46.95 | TWD 51.90 | TWD 45.85 | 12.82M |
| 2026-06-01 | TWD 47.25 | +7.26% | TWD 45.20 | TWD 48.45 | TWD 43.90 | 8.63M |
| 2026-05-29 | TWD 44.05 | +7.44% | TWD 41.50 | TWD 44.15 | TWD 41.45 | 6.17M |
| 2026-05-28 | TWD 41.00 | -0.12% | TWD 40.85 | TWD 41.90 | TWD 40.70 | 1.11M |
| 2026-05-27 | TWD 41.05 | -1.56% | TWD 42.00 | TWD 42.20 | TWD 40.95 | 1.38M |