Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	106.50	107.50	106.00	107.00	107.00	86,404
2026-04-28	105.50	106.50	105.00	105.50	105.50	71,000
2026-04-27	106.00	106.00	104.00	104.50	104.50	199,200
2026-04-24	106.50	107.00	105.50	106.00	106.00	146,000
2026-04-23	108.50	108.50	105.00	106.50	106.50	364,180
2026-04-22	108.50	109.00	107.50	108.50	108.50	169,603
2026-04-21	110.00	110.00	108.50	108.50	108.50	98,044
2026-04-20	110.00	110.00	108.00	109.00	109.00	269,011
2026-04-17	110.00	110.50	109.50	110.50	110.50	81,450
2026-04-16	110.00	111.00	109.50	110.00	110.00	131,026
2026-04-15	108.50	110.00	108.00	109.50	109.50	110,307
2026-04-14	109.50	110.00	108.00	108.50	108.50	98,006
2026-04-13	108.50	110.50	108.50	109.50	109.50	196,202
2026-04-10	106.00	110.00	106.00	109.50	109.50	299,225
2026-04-09	106.50	107.00	105.50	106.50	106.50	59,020
2026-04-08	105.50	107.00	105.50	107.00	107.00	65,005
2026-04-07	106.50	107.00	105.00	105.00	105.00	152,539
2026-04-02	105.50	108.00	105.50	106.00	106.00	131,175
2026-04-01	107.00	107.00	105.00	105.50	105.50	100,352
2026-03-31	106.00	106.50	104.50	104.50	104.50	203,250
2026-03-30	106.00	107.00	105.50	106.50	106.50	161,000
2026-03-27	106.00	107.50	106.00	107.00	107.00	78,000
2026-03-26	108.00	108.00	106.50	107.00	107.00	69,001
2026-03-25	108.00	108.00	106.50	108.00	108.00	47,000
2026-03-24	107.50	107.50	105.50	106.00	106.00	130,005
2026-03-23	106.50	108.00	106.50	106.50	106.50	129,002
2026-03-20	108.50	110.00	108.00	108.50	108.50	224,006
2026-03-19	108.00	109.50	108.00	109.00	109.00	248,000
2026-03-18	108.50	110.50	108.00	109.50	109.50	211,031
2026-03-17	107.50	109.50	107.50	108.50	108.50	284,020
2026-03-16	107.00	108.00	105.50	107.00	107.00	275,000
2026-03-13	107.50	109.00	107.00	107.00	107.00	289,106
2026-03-12	111.00	112.50	108.50	108.50	108.50	263,101
2026-03-11	109.50	112.50	109.50	111.00	111.00	386,561
2026-03-10	112.50	113.00	108.50	109.50	109.50	929,716
2026-03-09	110.00	115.50	109.50	115.50	115.50	346,536
2026-03-06	113.50	114.50	112.50	113.00	113.00	216,196
2026-03-05	113.50	115.50	113.00	113.50	113.50	316,210
2026-03-04	115.00	115.50	111.50	111.50	111.50	502,148
2026-03-03	117.00	118.00	113.00	116.50	116.50	1,210,298
2026-03-02	109.00	114.00	108.00	112.50	112.50	546,107
2026-02-26	110.50	111.00	108.50	109.50	109.50	153,217
2026-02-25	110.50	113.00	109.50	110.50	110.50	203,300
2026-02-24	109.00	110.00	108.00	109.50	109.50	176,083
2026-02-23	110.00	112.00	109.00	109.50	109.50	263,128
2026-02-11	110.50	112.00	108.00	110.00	110.00	305,318
2026-02-10	108.50	110.00	107.50	109.50	109.50	197,103
2026-02-09	107.00	109.00	105.50	107.50	107.50	375,039
2026-02-06	103.00	104.00	102.00	103.50	103.50	146,001
2026-02-05	102.50	105.00	102.50	104.00	104.00	155,120
2026-02-04	103.00	103.00	102.50	102.50	102.50	76,000
2026-02-03	103.50	104.00	102.00	103.00	103.00	80,300
2026-02-02	103.50	104.00	102.00	103.00	103.00	112,000
2026-01-30	104.50	104.50	103.50	103.50	103.50	139,002
2026-01-29	105.50	106.00	104.50	105.00	105.00	89,000
2026-01-28	107.00	107.00	105.00	105.50	105.50	129,100
2026-01-27	106.00	109.00	106.00	107.50	107.50	177,043
2026-01-26	107.50	108.00	106.00	106.00	106.00	124,000
2026-01-23	104.00	106.00	104.00	106.00	106.00	104,203
2026-01-22	104.50	105.00	104.00	104.50	104.50	72,000

← NewerPage 3 of 21 · 1,221 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.