Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 61,011 |
| 2025-07-29 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 95,121 |
| 2025-07-28 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | 89,000 |
| 2025-07-25 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 67,002 |
| 2025-07-24 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 89,000 |
| 2025-07-23 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 212,060 |
| 2025-07-22 | 103.00 | 104.50 | 101.00 | 102.50 | 102.50 | 124,000 |
| 2025-07-21 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | 77,035 |
| 2025-07-18 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 59,009 |
| 2025-07-17 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 96,408 |
| 2025-07-16 | 100.50 | 105.00 | 100.50 | 102.50 | 102.50 | 225,098 |
| 2025-07-15 | 100.50 | 103.50 | 100.00 | 100.50 | 100.50 | 348,222 |
| 2025-07-14 | 101.00 | 102.50 | 100.00 | 100.50 | 100.50 | 151,277 |
| 2025-07-11 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 57,218 |
| 2025-07-10 | 100.50 | 101.50 | 100.50 | 100.50 | 100.50 | 56,000 |
| 2025-07-09 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 127,000 |
| 2025-07-08 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | 121,000 |
| 2025-07-07 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | 160,000 |
| 2025-07-04 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 186,014 |
| 2025-07-03 | 112.00 | 112.00 | 106.50 | 107.00 | 107.00 | 430,100 |
| 2025-07-02 | 119.50 | 121.50 | 119.00 | 121.50 | 111.50 | 273,457 |
| 2025-07-01 | 118.50 | 120.50 | 117.50 | 120.00 | 110.12 | 157,922 |
| 2025-06-30 | 118.00 | 119.00 | 117.00 | 118.00 | 108.29 | 86,165 |
| 2025-06-27 | 117.00 | 118.00 | 117.00 | 117.50 | 107.83 | 66,056 |
| 2025-06-26 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 74,001 |
| 2025-06-25 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 37,000 |
| 2025-06-24 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 120,190 |
| 2025-06-23 | 111.50 | 113.00 | 110.50 | 113.00 | 113.00 | 36,010 |
| 2025-06-20 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | 123,000 |
| 2025-06-19 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 60,205 |
| 2025-06-18 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 44,064 |
| 2025-06-17 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | 60,073 |
| 2025-06-16 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 41,000 |
| 2025-06-13 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 67,010 |
| 2025-06-12 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 28,023 |
| 2025-06-11 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 57,060 |
| 2025-06-10 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 78,186 |
| 2025-06-09 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 20,160 |
| 2025-06-06 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 26,110 |
| 2025-06-05 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 42,000 |
| 2025-06-04 | 118.50 | 119.00 | 117.00 | 118.50 | 118.50 | 67,000 |
| 2025-06-03 | 120.00 | 120.00 | 117.00 | 117.50 | 117.50 | 53,084 |
| 2025-06-02 | 120.50 | 120.50 | 117.50 | 118.00 | 118.00 | 96,007 |
| 2025-05-29 | 120.50 | 121.50 | 119.50 | 120.00 | 120.00 | 76,010 |
| 2025-05-28 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 91,003 |
| 2025-05-27 | 122.50 | 124.00 | 119.50 | 120.00 | 120.00 | 134,010 |
| 2025-05-26 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | 74,003 |
| 2025-05-23 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 20,000 |
| 2025-05-22 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 20,000 |
| 2025-05-21 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 123,362 |
| 2025-05-20 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 61,000 |
| 2025-05-19 | 119.00 | 119.00 | 117.00 | 118.50 | 118.50 | 50,026 |
| 2025-05-16 | 117.50 | 118.50 | 117.00 | 118.50 | 118.50 | 118,010 |
| 2025-05-15 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 198,150 |
| 2025-05-14 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 137,020 |
| 2025-05-13 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 120,203 |
| 2025-05-12 | 116.00 | 118.50 | 115.00 | 116.00 | 116.00 | 109,010 |
| 2025-05-09 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 150,002 |
| 2025-05-08 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | 119,150 |
| 2025-05-07 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 76,000 |
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.