Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	105.00	105.00	103.00	104.50	104.50	127,004
2026-01-20	105.00	106.50	104.00	104.50	104.50	64,000
2026-01-19	106.00	106.00	104.50	104.50	104.50	120,221
2026-01-16	106.00	107.00	105.50	106.00	106.00	128,061
2026-01-15	106.00	107.00	105.00	107.00	107.00	141,230
2026-01-14	106.00	106.00	104.00	105.50	105.50	106,003
2026-01-13	106.00	106.00	104.00	105.50	105.50	128,010
2026-01-12	103.00	105.50	103.00	105.00	105.00	231,103
2026-01-09	103.50	103.50	101.50	102.50	102.50	226,000
2026-01-08	102.00	104.00	101.50	103.00	103.00	176,211
2026-01-07	100.50	102.00	100.00	102.00	102.00	151,004
2026-01-06	100.50	101.50	100.00	101.00	101.00	58,036
2026-01-05	100.50	101.50	99.700	100.50	100.50	88,300
2026-01-02	101.00	101.00	100.00	101.00	101.00	97,490
2025-12-31	99.400	101.50	99.200	101.00	101.00	108,013
2025-12-30	99.900	99.900	99.000	99.400	99.400	46,000
2025-12-29	99.500	100.00	99.400	99.600	99.600	37,002
2025-12-26	100.50	100.50	99.300	100.00	100.00	72,100
2025-12-24	99.700	101.50	99.700	99.900	99.900	81,003
2025-12-23	99.300	99.500	98.600	99.300	99.300	113,150
2025-12-22	98.900	99.100	98.500	98.600	98.600	105,000
2025-12-19	98.900	99.300	98.400	98.900	98.900	76,000
2025-12-18	98.100	99.100	97.900	98.500	98.500	26,001
2025-12-17	98.800	98.800	98.200	98.400	98.400	36,000
2025-12-16	98.600	99.400	97.800	99.100	99.100	106,001
2025-12-15	98.300	99.800	97.600	99.500	99.500	80,001
2025-12-12	99.100	99.100	98.000	98.300	98.300	101,030
2025-12-11	98.200	98.700	98.000	98.200	98.200	81,000
2025-12-10	98.900	98.900	98.300	98.300	98.300	54,474
2025-12-09	99.000	99.200	98.500	98.800	98.800	52,000
2025-12-08	99.400	99.400	98.600	99.000	99.000	69,053
2025-12-05	100.00	100.50	99.400	99.700	99.700	78,418
2025-12-04	100.50	101.00	99.500	101.00	101.00	113,512
2025-12-03	99.900	101.00	99.700	99.800	99.800	117,000
2025-12-02	99.000	99.700	98.800	99.500	99.500	38,000
2025-12-01	99.700	100.00	98.800	98.800	98.800	69,000
2025-11-28	99.900	100.50	99.500	99.700	99.700	128,020
2025-11-27	100.00	100.00	99.200	99.900	99.900	41,021
2025-11-26	99.100	101.00	99.100	100.00	100.00	101,000
2025-11-25	97.800	99.200	97.700	99.100	99.100	72,000
2025-11-24	97.600	97.800	97.000	97.700	97.700	59,000
2025-11-21	98.700	98.700	96.700	97.600	97.600	140,000
2025-11-20	98.300	99.200	97.800	98.900	98.900	61,000
2025-11-19	97.500	98.300	97.100	97.900	97.900	111,000
2025-11-18	99.200	99.200	97.600	97.900	97.900	249,200
2025-11-17	100.50	101.00	99.400	99.600	99.600	129,025
2025-11-14	99.600	100.50	99.200	99.900	99.900	169,000
2025-11-13	102.00	102.00	100.00	100.00	100.00	242,000
2025-11-12	101.00	102.50	101.00	101.50	101.50	95,060
2025-11-11	102.50	103.00	101.00	101.00	101.00	81,001
2025-11-10	102.50	102.50	101.00	102.50	102.50	90,040
2025-11-07	100.00	104.50	99.600	103.50	103.50	263,050
2025-11-06	99.800	100.50	99.700	100.00	100.00	62,069
2025-11-05	100.00	100.00	98.200	99.300	99.300	115,000
2025-11-04	101.50	101.50	100.00	100.00	100.00	72,000
2025-11-03	100.50	102.00	100.00	101.50	101.50	179,010
2025-10-31	101.50	101.50	100.00	100.00	100.00	67,000
2025-10-30	101.00	101.00	100.00	100.50	100.50	153,014
2025-10-29	100.50	101.50	100.00	100.50	100.50	88,220
2025-10-28	102.00	102.00	100.50	100.50	100.50	76,146

← NewerPage 4 of 5 · 244 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.