Cleanaway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 173.00 | 173.00 | 172.00 | 172.00 | 167.88 | 100,083 |
| 2022-07-27 | 171.00 | 172.00 | 170.50 | 172.00 | 167.88 | 235,803 |
| 2022-07-26 | 173.00 | 173.00 | 171.00 | 171.50 | 167.39 | 109,899 |
| 2022-07-25 | 173.00 | 173.50 | 172.00 | 173.00 | 168.86 | 221,789 |
| 2022-07-22 | 175.00 | 175.00 | 173.00 | 173.00 | 168.86 | 223,952 |
| 2022-07-21 | 171.50 | 175.00 | 171.00 | 174.50 | 170.32 | 330,440 |
| 2022-07-20 | 170.00 | 172.00 | 170.00 | 170.50 | 166.42 | 230,996 |
| 2022-07-19 | 170.50 | 170.50 | 169.00 | 170.00 | 165.93 | 180,307 |
| 2022-07-18 | 168.50 | 170.00 | 167.50 | 169.00 | 164.95 | 358,373 |
| 2022-07-15 | 169.50 | 170.00 | 168.00 | 168.00 | 163.98 | 464,293 |
| 2022-07-14 | 168.00 | 170.50 | 168.00 | 170.50 | 166.42 | 271,289 |
| 2022-07-13 | 171.50 | 171.50 | 168.00 | 168.00 | 163.98 | 307,215 |
| 2022-07-12 | 170.50 | 171.00 | 168.50 | 168.50 | 164.47 | 244,321 |
| 2022-07-11 | 170.50 | 173.50 | 169.00 | 171.50 | 167.39 | 252,109 |
| 2022-07-08 | 172.50 | 172.50 | 170.50 | 170.50 | 166.42 | 220,217 |
| 2022-07-07 | 170.00 | 171.00 | 169.00 | 170.50 | 166.42 | 325,386 |
| 2022-07-06 | 171.50 | 171.50 | 168.50 | 168.50 | 164.47 | 341,305 |
| 2022-07-05 | 172.00 | 172.00 | 169.50 | 171.50 | 167.39 | 244,438 |
| 2022-07-04 | 168.50 | 172.00 | 168.00 | 169.50 | 165.44 | 323,662 |
| 2022-07-01 | 172.50 | 172.50 | 167.50 | 168.00 | 163.98 | 446,791 |
| 2022-06-30 | 172.00 | 173.00 | 170.50 | 172.50 | 168.37 | 203,396 |
| 2022-06-29 | 172.00 | 173.50 | 171.50 | 172.00 | 167.88 | 106,911 |
| 2022-06-28 | 175.50 | 176.00 | 173.50 | 173.50 | 169.35 | 55,710 |
| 2022-06-27 | 175.50 | 176.50 | 174.50 | 174.50 | 170.32 | 159,629 |
| 2022-06-24 | 174.00 | 175.00 | 173.00 | 173.50 | 169.35 | 159,134 |
| 2022-06-23 | 170.00 | 174.00 | 170.00 | 171.50 | 167.39 | 242,960 |
| 2022-06-22 | 174.50 | 174.50 | 169.00 | 170.50 | 166.42 | 332,512 |
| 2022-06-21 | 169.50 | 174.50 | 169.50 | 174.50 | 170.32 | 250,009 |
| 2022-06-20 | 172.00 | 172.00 | 167.00 | 168.50 | 164.47 | 588,210 |
| 2022-06-17 | 175.00 | 175.00 | 172.00 | 172.00 | 167.88 | 374,265 |
| 2022-06-16 | 177.50 | 178.00 | 175.00 | 175.00 | 170.81 | 319,951 |
| 2022-06-15 | 178.50 | 178.50 | 176.00 | 177.00 | 172.76 | 283,765 |
| 2022-06-14 | 180.00 | 180.00 | 177.00 | 178.00 | 173.74 | 404,524 |
| 2022-06-13 | 180.00 | 180.50 | 179.00 | 180.00 | 175.69 | 183,518 |
| 2022-06-10 | 181.50 | 182.50 | 180.50 | 182.50 | 178.13 | 189,521 |
| 2022-06-09 | 180.50 | 182.00 | 180.50 | 181.50 | 177.15 | 125,377 |
| 2022-06-08 | 182.00 | 182.00 | 180.50 | 180.50 | 176.18 | 327,903 |
| 2022-06-07 | 181.50 | 182.00 | 180.50 | 181.50 | 177.15 | 228,872 |
| 2022-06-06 | 182.00 | 183.00 | 180.00 | 181.00 | 176.67 | 965,071 |
| 2022-06-02 | 193.00 | 193.00 | 190.00 | 192.00 | 177.05 | 712,727 |
| 2022-06-01 | 193.50 | 195.00 | 191.50 | 193.00 | 177.97 | 423,009 |
| 2022-05-31 | 194.50 | 195.50 | 193.50 | 193.50 | 178.43 | 322,683 |
| 2022-05-30 | 195.00 | 195.50 | 193.50 | 195.00 | 179.82 | 281,967 |
| 2022-05-27 | 193.00 | 194.50 | 192.50 | 194.50 | 179.35 | 186,038 |
| 2022-05-26 | 192.00 | 193.00 | 191.00 | 192.00 | 177.05 | 145,248 |
| 2022-05-25 | 191.00 | 193.00 | 190.50 | 191.50 | 176.59 | 95,770 |
| 2022-05-24 | 192.00 | 192.50 | 190.50 | 190.50 | 175.67 | 139,581 |
| 2022-05-23 | 194.00 | 194.00 | 191.00 | 191.50 | 176.59 | 184,497 |
| 2022-05-20 | 193.00 | 196.00 | 193.00 | 194.00 | 178.89 | 103,940 |
| 2022-05-19 | 193.00 | 195.00 | 191.50 | 194.50 | 179.35 | 131,041 |
| 2022-05-18 | 195.50 | 195.50 | 194.00 | 194.50 | 179.35 | 83,818 |
| 2022-05-17 | 197.00 | 197.00 | 194.50 | 195.50 | 180.28 | 150,983 |
| 2022-05-16 | 194.00 | 198.00 | 193.00 | 197.50 | 182.12 | 231,049 |
| 2022-05-13 | 188.00 | 193.50 | 188.00 | 193.00 | 177.97 | 233,177 |
| 2022-05-12 | 191.00 | 192.50 | 188.00 | 188.00 | 173.36 | 250,047 |
| 2022-05-11 | 192.00 | 194.00 | 190.00 | 193.00 | 177.97 | 201,968 |
| 2022-05-10 | 190.50 | 192.00 | 188.00 | 192.00 | 177.05 | 296,096 |
| 2022-05-09 | 197.00 | 197.00 | 189.50 | 191.00 | 176.13 | 789,471 |
| 2022-05-06 | 197.50 | 198.50 | 197.00 | 198.00 | 182.58 | 150,326 |
| 2022-05-05 | 199.50 | 200.00 | 198.00 | 198.00 | 182.58 | 188,351 |
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.