Cleanaway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 168.50 | 168.50 | 167.00 | 167.50 | 163.49 | 195,697 |
| 2022-10-21 | 169.00 | 169.00 | 166.50 | 167.50 | 163.49 | 198,074 |
| 2022-10-20 | 170.00 | 170.00 | 166.00 | 169.00 | 164.95 | 1,062,839 |
| 2022-10-19 | 170.00 | 171.00 | 168.50 | 171.00 | 166.91 | 251,926 |
| 2022-10-18 | 170.00 | 171.50 | 169.00 | 169.00 | 164.95 | 302,529 |
| 2022-10-17 | 169.50 | 170.00 | 168.00 | 170.00 | 165.93 | 341,436 |
| 2022-10-14 | 171.00 | 171.50 | 170.00 | 171.00 | 166.91 | 201,793 |
| 2022-10-13 | 172.50 | 172.50 | 169.50 | 169.50 | 165.44 | 396,853 |
| 2022-10-12 | 173.00 | 173.00 | 172.00 | 172.50 | 168.37 | 189,034 |
| 2022-10-11 | 176.00 | 176.00 | 172.00 | 173.00 | 168.86 | 409,550 |
| 2022-10-07 | 177.00 | 180.50 | 177.00 | 177.50 | 173.25 | 442,901 |
| 2022-10-06 | 175.50 | 175.50 | 174.50 | 175.00 | 170.81 | 56,498 |
| 2022-10-05 | 176.50 | 176.50 | 175.00 | 175.00 | 170.81 | 130,510 |
| 2022-10-04 | 176.50 | 176.50 | 174.00 | 175.50 | 171.30 | 98,277 |
| 2022-10-03 | 174.50 | 176.50 | 174.00 | 175.00 | 170.81 | 108,809 |
| 2022-09-30 | 173.50 | 174.50 | 171.50 | 174.50 | 170.32 | 191,236 |
| 2022-09-29 | 172.50 | 177.00 | 172.50 | 174.50 | 170.32 | 304,416 |
| 2022-09-28 | 176.00 | 176.00 | 171.00 | 171.50 | 167.39 | 289,787 |
| 2022-09-27 | 175.50 | 177.00 | 174.00 | 174.50 | 170.32 | 315,654 |
| 2022-09-26 | 180.50 | 180.50 | 176.00 | 176.00 | 171.79 | 338,270 |
| 2022-09-23 | 182.00 | 182.50 | 180.50 | 181.00 | 176.67 | 172,686 |
| 2022-09-22 | 178.00 | 181.50 | 177.00 | 181.00 | 176.67 | 176,623 |
| 2022-09-21 | 179.50 | 179.50 | 178.00 | 178.00 | 173.74 | 110,366 |
| 2022-09-20 | 179.50 | 179.50 | 178.00 | 179.50 | 175.20 | 85,775 |
| 2022-09-19 | 181.00 | 181.00 | 179.00 | 179.00 | 174.71 | 131,931 |
| 2022-09-16 | 181.00 | 181.00 | 180.00 | 181.00 | 176.67 | 164,036 |
| 2022-09-15 | 181.50 | 183.00 | 181.00 | 181.50 | 177.15 | 98,003 |
| 2022-09-14 | 179.50 | 183.50 | 179.00 | 182.00 | 177.64 | 194,094 |
| 2022-09-13 | 185.00 | 185.00 | 182.00 | 182.00 | 177.64 | 166,195 |
| 2022-09-12 | 185.00 | 186.00 | 182.00 | 184.00 | 179.59 | 368,660 |
| 2022-09-08 | 178.00 | 184.00 | 178.00 | 183.50 | 179.11 | 750,074 |
| 2022-09-07 | 176.00 | 177.50 | 174.00 | 177.00 | 172.76 | 281,931 |
| 2022-09-06 | 174.50 | 175.00 | 173.50 | 174.00 | 169.83 | 68,209 |
| 2022-09-05 | 175.50 | 175.50 | 172.50 | 174.50 | 170.32 | 99,371 |
| 2022-09-02 | 174.00 | 175.00 | 174.00 | 174.00 | 169.83 | 131,115 |
| 2022-09-01 | 176.00 | 176.00 | 174.00 | 176.00 | 171.79 | 164,764 |
| 2022-08-31 | 174.00 | 177.00 | 174.00 | 177.00 | 172.76 | 154,121 |
| 2022-08-30 | 172.50 | 174.00 | 172.50 | 173.50 | 169.35 | 98,932 |
| 2022-08-29 | 172.00 | 174.00 | 171.50 | 173.50 | 169.35 | 221,963 |
| 2022-08-26 | 177.50 | 177.50 | 174.00 | 175.00 | 170.81 | 343,826 |
| 2022-08-25 | 177.00 | 178.00 | 176.00 | 177.00 | 172.76 | 233,684 |
| 2022-08-24 | 179.50 | 179.50 | 177.00 | 177.00 | 172.76 | 117,132 |
| 2022-08-23 | 177.50 | 178.50 | 177.00 | 178.50 | 174.23 | 64,225 |
| 2022-08-22 | 177.50 | 178.50 | 177.50 | 177.50 | 173.25 | 96,145 |
| 2022-08-19 | 179.00 | 179.00 | 177.00 | 178.50 | 174.23 | 115,173 |
| 2022-08-18 | 178.00 | 179.50 | 177.50 | 179.50 | 175.20 | 133,773 |
| 2022-08-17 | 179.50 | 180.00 | 178.50 | 179.00 | 174.71 | 156,839 |
| 2022-08-16 | 179.00 | 179.50 | 177.00 | 178.50 | 174.23 | 210,318 |
| 2022-08-15 | 176.50 | 179.00 | 176.00 | 179.00 | 174.71 | 317,782 |
| 2022-08-12 | 175.00 | 175.50 | 173.50 | 175.00 | 170.81 | 207,181 |
| 2022-08-11 | 174.00 | 175.00 | 173.00 | 175.00 | 170.81 | 204,984 |
| 2022-08-10 | 172.00 | 173.00 | 171.50 | 172.50 | 168.37 | 99,750 |
| 2022-08-09 | 171.00 | 173.00 | 170.50 | 173.00 | 168.86 | 122,587 |
| 2022-08-08 | 171.00 | 171.50 | 170.50 | 171.00 | 166.91 | 112,246 |
| 2022-08-05 | 170.00 | 172.00 | 170.00 | 172.00 | 167.88 | 66,152 |
| 2022-08-04 | 170.00 | 170.50 | 169.00 | 170.00 | 165.93 | 249,501 |
| 2022-08-03 | 171.50 | 171.50 | 169.50 | 170.50 | 166.42 | 228,077 |
| 2022-08-02 | 173.00 | 173.00 | 171.00 | 171.50 | 167.39 | 160,565 |
| 2022-08-01 | 174.00 | 176.00 | 174.00 | 174.00 | 169.83 | 187,206 |
| 2022-07-29 | 173.00 | 174.00 | 172.50 | 174.00 | 169.83 | 205,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 4.9926 TWD |
| 2022-06-06 | 10.0000 TWD |
| 2021-06-22 | 10.0000 TWD |
| 2020-07-02 | 10.0000 TWD |
| 2019-06-27 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.