Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	103.50	103.50	101.00	102.00	102.00	105,001
2025-10-23	104.00	104.00	102.00	102.50	102.50	82,124
2025-10-22	103.00	103.50	102.50	103.50	103.50	97,064
2025-10-21	102.00	102.50	101.50	102.50	102.50	83,108
2025-10-20	101.50	101.50	99.900	101.00	101.00	124,000
2025-10-17	102.50	102.50	100.50	100.50	100.50	78,000
2025-10-16	99.600	103.50	99.600	102.50	102.50	214,150
2025-10-15	101.00	101.50	99.400	99.400	99.400	827,000
2025-10-14	99.900	102.00	99.900	100.00	100.00	239,010
2025-10-13	98.000	99.300	96.000	98.200	98.200	173,009
2025-10-09	100.00	100.50	99.400	99.400	99.400	130,242
2025-10-08	100.50	100.50	99.200	99.600	99.600	281,010
2025-10-07	101.50	102.00	100.00	100.50	100.50	256,513
2025-10-03	102.50	102.50	101.50	101.50	101.50	70,000
2025-10-02	102.50	103.00	102.00	102.00	102.00	101,030
2025-10-01	104.00	104.00	102.00	102.50	102.50	240,015
2025-09-30	104.00	104.50	103.00	104.00	104.00	147,044
2025-09-29	103.00	103.00	103.00	103.00	103.00	0
2025-09-26	104.50	104.50	101.50	103.00	103.00	234,956
2025-09-25	106.50	106.50	103.50	105.00	105.00	151,200
2025-09-24	104.50	105.50	103.50	104.50	104.50	173,000
2025-09-23	105.50	105.50	103.50	104.50	104.50	163,001
2025-09-22	107.00	107.00	104.50	105.00	105.00	141,021
2025-09-19	107.50	107.50	106.00	106.00	106.00	69,010
2025-09-18	107.50	108.00	106.50	106.50	106.50	45,030
2025-09-17	108.00	108.00	106.50	106.50	106.50	114,000
2025-09-16	109.00	109.00	108.00	108.50	108.50	70,000
2025-09-15	109.00	110.00	108.50	109.50	109.50	55,150
2025-09-12	108.50	110.00	108.50	109.50	109.50	82,100
2025-09-11	110.00	110.00	107.00	108.00	108.00	141,010
2025-09-10	110.00	110.50	109.50	110.50	110.50	68,000
2025-09-09	112.00	112.00	109.50	110.00	110.00	51,033
2025-09-08	111.00	111.50	109.00	111.50	111.50	58,000
2025-09-05	113.00	113.00	111.00	111.00	111.00	55,002
2025-09-04	112.50	113.00	112.00	113.00	113.00	30,060
2025-09-03	112.50	113.00	111.50	113.00	113.00	48,030
2025-09-02	111.00	112.50	109.50	112.50	112.50	84,150
2025-09-01	112.00	113.50	110.00	111.00	111.00	142,005
2025-08-29	115.00	115.00	111.50	112.50	112.50	97,123
2025-08-28	112.00	115.50	112.00	113.50	113.50	172,056
2025-08-27	112.50	112.50	111.00	111.50	111.50	115,013
2025-08-26	112.00	113.50	110.50	113.50	113.50	229,800
2025-08-25	110.00	113.00	108.50	112.00	112.00	490,122
2025-08-22	104.50	109.50	104.50	108.50	108.50	676,901
2025-08-21	99.900	100.50	99.800	100.00	100.00	80,100
2025-08-20	101.00	101.50	99.300	99.800	99.800	79,000
2025-08-19	101.50	101.50	100.50	100.50	100.50	121,060
2025-08-18	103.50	103.50	101.00	102.00	102.00	89,000
2025-08-15	102.50	104.00	102.00	103.00	103.00	91,000
2025-08-14	100.50	103.00	100.50	102.00	102.00	233,012
2025-08-13	100.50	101.00	100.00	100.00	100.00	186,000
2025-08-12	98.900	101.50	98.900	100.50	100.50	154,030
2025-08-11	99.400	99.600	98.100	98.700	98.700	187,000
2025-08-08	100.50	100.50	99.200	99.400	99.400	220,017
2025-08-07	101.50	101.50	99.900	100.50	100.50	265,397
2025-08-06	102.50	102.50	101.50	101.50	101.50	38,020
2025-08-05	104.00	104.00	102.50	102.50	102.50	74,000
2025-08-04	102.00	103.50	101.00	103.00	103.00	95,215
2025-08-01	102.00	102.50	100.50	102.00	102.00	96,390
2025-07-31	101.50	102.50	101.50	102.00	102.00	48,009

← NewerPage 5 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.