Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 175.00 | 176.00 | 173.00 | 174.50 | 174.50 | 140,253 |
| 2024-05-07 | 176.00 | 178.00 | 174.50 | 174.50 | 174.50 | 325,100 |
| 2024-05-06 | 181.00 | 181.00 | 175.00 | 177.00 | 177.00 | 635,109 |
| 2024-05-03 | 188.50 | 189.00 | 188.50 | 188.50 | 188.50 | 54,010 |
| 2024-05-02 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | 66,000 |
| 2024-04-30 | 190.50 | 190.50 | 187.50 | 188.00 | 188.00 | 193,050 |
| 2024-04-29 | 188.00 | 191.50 | 187.50 | 191.50 | 191.50 | 186,390 |
| 2024-04-26 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | 139,000 |
| 2024-04-25 | 189.00 | 190.50 | 188.50 | 188.50 | 188.50 | 91,864 |
| 2024-04-24 | 189.53 | 189.53 | 186.54 | 188.03 | 188.03 | 331,697 |
| 2024-04-23 | 190.52 | 190.52 | 189.03 | 189.53 | 189.53 | 35,257 |
| 2024-04-22 | 189.03 | 190.52 | 187.04 | 189.03 | 189.03 | 118,606 |
| 2024-04-19 | 191.52 | 192.51 | 187.04 | 188.53 | 188.53 | 154,872 |
| 2024-04-18 | 191.52 | 192.01 | 190.52 | 191.52 | 191.52 | 101,519 |
| 2024-04-17 | 190.52 | 193.01 | 190.52 | 191.02 | 191.02 | 138,709 |
| 2024-04-16 | 193.50 | 193.50 | 189.03 | 191.02 | 191.02 | 153,786 |
| 2024-04-15 | 197.50 | 197.50 | 194.00 | 195.00 | 195.00 | 116,008 |
| 2024-04-12 | 196.50 | 199.00 | 195.50 | 197.50 | 197.50 | 83,000 |
| 2024-04-11 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 100,100 |
| 2024-04-10 | 198.00 | 201.00 | 197.50 | 199.50 | 199.50 | 103,050 |
| 2024-04-09 | 202.00 | 202.00 | 198.50 | 199.00 | 199.00 | 190,000 |
| 2024-04-08 | 202.50 | 204.00 | 202.50 | 203.00 | 203.00 | 50,006 |
| 2024-04-03 | 203.50 | 203.50 | 202.00 | 202.50 | 202.50 | 59,004 |
| 2024-04-02 | 205.00 | 206.00 | 202.00 | 203.50 | 203.50 | 151,103 |
| 2024-04-01 | 198.00 | 207.00 | 198.00 | 205.00 | 205.00 | 483,240 |
| 2024-03-29 | 196.00 | 197.00 | 195.50 | 196.50 | 196.50 | 74,000 |
| 2024-03-28 | 195.50 | 196.50 | 195.00 | 195.00 | 195.00 | 77,000 |
| 2024-03-27 | 194.50 | 196.50 | 193.50 | 196.00 | 196.00 | 66,200 |
| 2024-03-26 | 195.50 | 196.50 | 194.00 | 194.50 | 194.50 | 63,011 |
| 2024-03-25 | 196.00 | 196.50 | 195.00 | 195.00 | 195.00 | 90,300 |
| 2024-03-22 | 194.00 | 194.50 | 193.00 | 194.00 | 194.00 | 64,000 |
| 2024-03-21 | 194.00 | 195.50 | 194.00 | 194.00 | 194.00 | 83,013 |
| 2024-03-20 | 194.00 | 194.50 | 192.00 | 193.50 | 193.50 | 128,050 |
| 2024-03-19 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 45,000 |
| 2024-03-18 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 31,010 |
| 2024-03-15 | 194.00 | 195.50 | 193.50 | 194.50 | 194.50 | 76,050 |
| 2024-03-14 | 193.00 | 194.50 | 193.00 | 193.50 | 193.50 | 89,000 |
| 2024-03-13 | 193.50 | 194.50 | 192.50 | 192.50 | 192.50 | 77,000 |
| 2024-03-12 | 194.00 | 194.50 | 192.00 | 194.00 | 194.00 | 45,150 |
| 2024-03-11 | 192.00 | 194.00 | 191.50 | 193.50 | 193.50 | 44,200 |
| 2024-03-08 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 110,103 |
| 2024-03-07 | 196.50 | 196.50 | 194.50 | 195.50 | 195.50 | 90,014 |
| 2024-03-06 | 197.00 | 197.00 | 195.50 | 196.00 | 196.00 | 163,055 |
| 2024-03-05 | 196.00 | 198.50 | 196.00 | 196.50 | 196.50 | 169,036 |
| 2024-03-04 | 192.50 | 197.50 | 192.50 | 195.50 | 195.50 | 256,020 |
| 2024-03-01 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 36,000 |
| 2024-02-29 | 189.50 | 192.00 | 189.00 | 190.50 | 190.50 | 86,000 |
| 2024-02-27 | 189.00 | 189.50 | 188.50 | 189.00 | 189.00 | 35,000 |
| 2024-02-26 | 188.50 | 190.00 | 188.50 | 189.50 | 189.50 | 53,026 |
| 2024-02-23 | 190.00 | 190.50 | 189.00 | 189.00 | 189.00 | 69,395 |
| 2024-02-22 | 190.00 | 190.50 | 189.50 | 190.00 | 190.00 | 55,798 |
| 2024-02-21 | 190.50 | 191.00 | 189.50 | 190.00 | 190.00 | 42,000 |
| 2024-02-20 | 190.50 | 191.00 | 189.50 | 191.00 | 191.00 | 36,000 |
| 2024-02-19 | 191.00 | 191.50 | 189.50 | 190.50 | 190.50 | 79,000 |
| 2024-02-16 | 189.50 | 191.00 | 189.00 | 191.00 | 191.00 | 106,150 |
| 2024-02-15 | 189.00 | 191.00 | 188.50 | 190.00 | 190.00 | 84,000 |
| 2024-02-05 | 191.00 | 191.00 | 189.50 | 190.50 | 190.50 | 33,000 |
| 2024-02-02 | 191.50 | 191.50 | 190.00 | 190.50 | 190.50 | 47,000 |
| 2024-02-01 | 189.00 | 190.50 | 189.00 | 190.50 | 190.50 | 33,000 |
| 2024-01-31 | 188.50 | 189.50 | 188.50 | 188.50 | 188.50 | 32,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 7.0000 TWD |
| 2022-07-27 | 12.0000 TWD |
| 2021-07-29 | 8.5000 TWD |
| 2020-09-08 | 13.0468 TWD |
| 2019-07-25 | 12.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.