Chlitina Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.700	94.900	93.600	94.000	94.000	134,368
2026-07-22	95.300	96.000	94.700	94.700	94.700	160,200
2026-07-21	95.200	96.100	94.600	95.300	95.300	107,000
2026-07-20	96.000	96.000	94.000	94.600	94.600	124,000
2026-07-17	96.700	97.000	95.000	95.000	95.000	155,520
2026-07-16	96.300	97.100	95.100	96.700	96.700	101,080
2026-07-15	94.400	96.300	94.400	96.300	96.300	83,030
2026-07-14	95.900	95.900	93.900	94.600	94.600	235,010
2026-07-13	96.800	97.000	95.200	95.800	95.800	217,205
2026-07-10	96.700	96.700	96.700	96.700	96.700	0
2026-07-09	95.600	98.100	95.500	96.700	96.700	394,524
2026-07-08	96.000	96.000	94.800	94.800	94.800	245,200
2026-07-07	96.700	97.000	95.400	95.700	95.700	347,000
2026-07-06	97.500	97.600	96.300	96.500	96.500	296,630
2026-07-03	97.500	97.500	96.500	96.700	96.700	471,290
2026-07-02	100.00	101.00	97.200	98.000	98.000	628,113
2026-07-01	110.00	111.00	107.50	110.50	100.50	758,329
2026-06-30	110.00	110.00	108.50	109.50	99.591	293,000
2026-06-29	109.00	110.50	109.00	110.50	100.50	184,030
2026-06-26	109.50	109.50	107.50	108.00	98.226	226,030
2026-06-25	109.50	110.50	109.50	110.00	110.00	93,301
2026-06-24	110.00	110.50	109.00	109.50	109.50	120,030
2026-06-23	110.50	111.00	110.00	110.50	110.50	215,296
2026-06-22	109.50	111.00	109.50	110.00	110.00	201,461
2026-06-18	109.50	110.00	108.50	109.00	109.00	184,000
2026-06-17	109.00	110.00	108.50	109.50	109.50	146,071
2026-06-16	109.50	110.50	108.50	110.00	110.00	120,301
2026-06-15	111.00	111.00	109.00	109.50	109.50	157,120
2026-06-12	110.00	110.00	109.00	109.00	109.00	111,212
2026-06-11	108.00	109.50	107.50	108.00	108.00	252,118
2026-06-10	109.00	112.00	108.50	108.50	108.50	200,107
2026-06-09	111.50	112.50	108.50	109.00	109.00	569,102
2026-06-08	110.00	115.00	110.00	113.50	113.50	640,126
2026-06-05	112.50	116.00	112.00	115.50	115.50	675,147
2026-06-04	108.50	112.50	108.00	111.50	111.50	382,218
2026-06-03	107.00	109.00	106.00	108.50	108.50	286,553
2026-06-02	106.50	107.50	105.50	106.00	106.00	226,200
2026-06-01	103.50	106.50	103.00	106.50	106.50	484,256
2026-05-29	102.00	103.50	102.00	103.00	103.00	216,500
2026-05-28	102.00	102.50	101.50	102.00	102.00	192,262
2026-05-27	103.50	103.50	102.00	102.00	102.00	253,186
2026-05-26	103.00	104.50	102.00	103.00	103.00	291,065
2026-05-25	104.00	104.00	102.00	103.00	103.00	356,026
2026-05-22	104.50	104.50	103.50	104.00	104.00	145,301
2026-05-21	104.50	104.50	103.50	104.50	104.50	61,010
2026-05-20	105.50	105.50	103.00	103.00	103.00	121,028
2026-05-19	103.50	104.50	103.50	104.50	104.50	129,000
2026-05-18	104.50	104.50	102.50	103.50	103.50	178,075
2026-05-15	106.50	106.50	104.00	104.00	104.00	285,025
2026-05-14	105.50	107.50	105.00	106.50	106.50	157,000
2026-05-13	105.50	107.00	104.50	105.00	105.00	461,135
2026-05-12	107.50	108.00	105.00	105.00	105.00	386,603
2026-05-11	107.50	108.50	106.50	107.00	107.00	179,161
2026-05-08	108.00	108.00	106.00	107.50	107.50	198,060
2026-05-07	106.00	107.50	106.00	107.50	107.50	275,401
2026-05-06	106.00	106.50	104.50	106.50	106.50	265,017
2026-05-05	106.00	106.50	105.50	106.00	106.00	65,000
2026-05-04	106.50	106.50	105.00	106.00	106.00	76,081
2026-04-30	106.50	107.00	105.50	106.50	106.50	52,010
2026-04-29	106.50	107.50	106.00	107.00	107.00	86,404

← NewerPage 2 of 3 · 126 trading daysOlder →

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.