Cleanaway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 203.00 | 205.00 | 202.00 | 203.00 | 187.19 | 298,643 |
| 2022-01-24 | 202.50 | 206.50 | 199.00 | 204.50 | 188.58 | 559,844 |
| 2022-01-21 | 205.00 | 205.00 | 202.00 | 202.50 | 186.73 | 355,964 |
| 2022-01-20 | 205.00 | 207.00 | 203.00 | 206.00 | 189.96 | 253,001 |
| 2022-01-19 | 203.00 | 206.50 | 202.00 | 203.50 | 187.65 | 601,281 |
| 2022-01-18 | 211.50 | 212.50 | 206.00 | 206.00 | 189.96 | 598,351 |
| 2022-01-17 | 208.00 | 216.00 | 208.00 | 211.00 | 194.57 | 564,034 |
| 2022-01-14 | 214.00 | 214.00 | 206.50 | 207.50 | 191.34 | 925,524 |
| 2022-01-13 | 213.00 | 214.00 | 212.00 | 213.00 | 196.41 | 175,540 |
| 2022-01-12 | 214.00 | 215.50 | 211.50 | 213.00 | 196.41 | 353,937 |
| 2022-01-11 | 215.50 | 216.00 | 212.00 | 213.50 | 196.87 | 345,880 |
| 2022-01-10 | 212.50 | 218.00 | 212.00 | 215.00 | 198.26 | 310,790 |
| 2022-01-07 | 218.50 | 219.50 | 214.00 | 214.00 | 197.34 | 649,963 |
| 2022-01-06 | 220.50 | 220.50 | 215.50 | 217.00 | 200.10 | 1,256,903 |
| 2022-01-05 | 219.00 | 223.00 | 217.00 | 222.00 | 204.71 | 954,634 |
| 2022-01-04 | 228.50 | 228.50 | 220.50 | 221.00 | 203.79 | 1,549,928 |
| 2022-01-03 | 233.00 | 233.00 | 228.50 | 229.00 | 211.17 | 851,807 |
| 2021-12-30 | 237.00 | 237.00 | 232.00 | 233.50 | 215.32 | 534,058 |
| 2021-12-29 | 238.00 | 240.50 | 231.00 | 236.00 | 217.62 | 1,176,432 |
| 2021-12-28 | 236.00 | 240.50 | 231.00 | 231.50 | 213.47 | 928,558 |
| 2021-12-27 | 232.50 | 232.50 | 228.00 | 231.00 | 213.01 | 448,954 |
| 2021-12-24 | 232.50 | 234.00 | 229.00 | 230.00 | 212.09 | 432,193 |
| 2021-12-23 | 235.00 | 235.00 | 232.00 | 232.50 | 214.40 | 223,194 |
| 2021-12-22 | 234.00 | 236.00 | 232.00 | 235.00 | 216.70 | 325,422 |
| 2021-12-21 | 237.50 | 238.00 | 232.00 | 234.00 | 215.78 | 488,012 |
| 2021-12-20 | 235.50 | 241.50 | 234.00 | 237.00 | 218.54 | 1,044,554 |
| 2021-12-17 | 233.00 | 238.00 | 231.00 | 233.50 | 215.32 | 1,398,268 |
| 2021-12-16 | 228.50 | 234.00 | 227.50 | 233.00 | 214.86 | 947,810 |
| 2021-12-15 | 229.50 | 235.00 | 225.00 | 227.50 | 209.78 | 1,507,639 |
| 2021-12-14 | 235.00 | 237.00 | 229.00 | 230.50 | 212.55 | 992,965 |
| 2021-12-13 | 237.50 | 239.50 | 229.50 | 234.50 | 216.24 | 1,149,439 |
| 2021-12-10 | 239.50 | 239.50 | 237.00 | 237.00 | 218.54 | 401,145 |
| 2021-12-09 | 242.50 | 243.00 | 237.00 | 238.00 | 219.47 | 762,836 |
| 2021-12-08 | 241.50 | 245.00 | 240.50 | 241.50 | 222.69 | 522,112 |
| 2021-12-07 | 241.00 | 244.00 | 238.00 | 241.50 | 222.69 | 774,132 |
| 2021-12-06 | 245.00 | 245.00 | 236.00 | 239.00 | 220.39 | 1,904,011 |
| 2021-12-03 | 240.50 | 248.50 | 239.00 | 248.00 | 228.69 | 1,461,183 |
| 2021-12-02 | 242.50 | 243.00 | 237.00 | 238.00 | 219.47 | 766,685 |
| 2021-12-01 | 245.00 | 245.00 | 240.50 | 241.50 | 222.69 | 645,175 |
| 2021-11-30 | 240.50 | 249.00 | 240.00 | 245.50 | 226.38 | 1,411,177 |
| 2021-11-29 | 236.00 | 242.50 | 236.00 | 239.50 | 220.85 | 759,467 |
| 2021-11-26 | 247.00 | 247.00 | 239.50 | 242.50 | 223.62 | 1,152,168 |
| 2021-11-25 | 245.00 | 251.50 | 241.50 | 247.50 | 228.23 | 2,041,719 |
| 2021-11-24 | 239.50 | 244.00 | 238.00 | 242.00 | 223.16 | 800,782 |
| 2021-11-23 | 242.00 | 246.50 | 239.00 | 239.50 | 220.85 | 775,818 |
| 2021-11-22 | 236.50 | 246.00 | 236.50 | 241.50 | 222.69 | 1,490,755 |
| 2021-11-19 | 239.50 | 240.00 | 233.50 | 235.50 | 217.16 | 1,044,700 |
| 2021-11-18 | 238.00 | 242.50 | 236.00 | 239.00 | 220.39 | 1,018,791 |
| 2021-11-17 | 238.00 | 240.50 | 236.00 | 238.00 | 219.47 | 1,310,113 |
| 2021-11-16 | 243.50 | 244.50 | 238.00 | 242.50 | 223.62 | 1,747,218 |
| 2021-11-15 | 238.00 | 249.50 | 237.00 | 244.00 | 225.00 | 3,880,556 |
| 2021-11-12 | 236.00 | 240.00 | 230.00 | 232.00 | 213.93 | 2,441,473 |
| 2021-11-11 | 223.00 | 243.00 | 223.00 | 232.00 | 213.93 | 4,654,571 |
| 2021-11-10 | 214.00 | 225.00 | 214.00 | 222.50 | 205.17 | 3,420,516 |
| 2021-11-09 | 213.50 | 213.50 | 207.00 | 207.00 | 190.88 | 860,802 |
| 2021-11-08 | 214.00 | 215.50 | 210.50 | 212.00 | 195.49 | 626,060 |
| 2021-11-05 | 215.00 | 216.00 | 212.00 | 214.00 | 197.34 | 692,689 |
| 2021-11-04 | 218.50 | 220.50 | 214.00 | 214.00 | 197.34 | 1,086,427 |
| 2021-11-03 | 216.50 | 222.00 | 212.50 | 217.50 | 200.56 | 1,850,564 |
| 2021-11-02 | 225.00 | 226.50 | 213.50 | 216.00 | 199.18 | 2,735,519 |
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.