Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 29,009 |
| 2025-05-05 | 116.50 | 118.00 | 112.50 | 114.00 | 114.00 | 100,052 |
| 2025-05-02 | 115.50 | 116.50 | 114.50 | 115.00 | 115.00 | 80,127 |
| 2025-04-30 | 115.00 | 116.50 | 114.00 | 114.00 | 114.00 | 90,037 |
| 2025-04-29 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 76,010 |
| 2025-04-28 | 110.50 | 114.00 | 110.50 | 113.50 | 113.50 | 142,011 |
| 2025-04-25 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | 55,027 |
| 2025-04-24 | 107.00 | 108.50 | 106.50 | 108.00 | 108.00 | 52,011 |
| 2025-04-23 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 105,010 |
| 2025-04-22 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 54,030 |
| 2025-04-21 | 107.50 | 107.50 | 104.00 | 104.50 | 104.50 | 104,014 |
| 2025-04-18 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | 48,025 |
| 2025-04-17 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 64,000 |
| 2025-04-16 | 108.00 | 109.00 | 107.50 | 107.50 | 107.50 | 84,055 |
| 2025-04-15 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 134,000 |
| 2025-04-14 | 107.50 | 109.50 | 105.00 | 106.00 | 106.00 | 252,062 |
| 2025-04-11 | 107.00 | 108.50 | 101.50 | 107.50 | 107.50 | 191,098 |
| 2025-04-10 | 108.50 | 109.00 | 105.00 | 109.00 | 109.00 | 286,000 |
| 2025-04-09 | 104.00 | 105.50 | 98.200 | 99.400 | 99.400 | 439,041 |
| 2025-04-08 | 102.00 | 106.00 | 100.50 | 104.50 | 104.50 | 421,068 |
| 2025-04-07 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 99,003 |
| 2025-04-02 | 118.50 | 120.50 | 118.00 | 120.50 | 120.50 | 83,010 |
| 2025-04-01 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 72,050 |
| 2025-03-31 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | 257,031 |
| 2025-03-28 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | 222,006 |
| 2025-03-27 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 91,030 |
| 2025-03-26 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 112,000 |
| 2025-03-25 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 111,010 |
| 2025-03-24 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 133,101 |
| 2025-03-21 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 139,128 |
| 2025-03-20 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 123,001 |
| 2025-03-19 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | 166,150 |
| 2025-03-18 | 128.00 | 128.50 | 126.00 | 128.00 | 128.00 | 177,800 |
| 2025-03-17 | 124.00 | 128.00 | 122.50 | 127.50 | 127.50 | 394,097 |
| 2025-03-14 | 121.00 | 123.50 | 120.50 | 123.50 | 123.50 | 224,070 |
| 2025-03-13 | 125.00 | 125.50 | 121.00 | 121.00 | 121.00 | 291,332 |
| 2025-03-12 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | 257,010 |
| 2025-03-11 | 122.50 | 124.50 | 120.00 | 124.00 | 124.00 | 319,070 |
| 2025-03-10 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 348,057 |
| 2025-03-07 | 123.00 | 125.50 | 122.00 | 123.50 | 123.50 | 210,256 |
| 2025-03-06 | 124.00 | 127.00 | 122.50 | 123.50 | 123.50 | 392,220 |
| 2025-03-05 | 121.00 | 123.50 | 120.00 | 123.00 | 123.00 | 324,010 |
| 2025-03-04 | 119.00 | 120.50 | 117.00 | 119.50 | 119.50 | 280,050 |
| 2025-03-03 | 125.50 | 125.50 | 118.50 | 120.00 | 120.00 | 650,603 |
| 2025-02-27 | 119.50 | 125.50 | 119.50 | 124.00 | 124.00 | 451,000 |
| 2025-02-26 | 121.00 | 121.50 | 118.50 | 120.50 | 120.50 | 191,049 |
| 2025-02-25 | 117.50 | 122.00 | 117.50 | 121.50 | 121.50 | 240,256 |
| 2025-02-24 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 211,153 |
| 2025-02-21 | 114.50 | 120.50 | 114.00 | 120.00 | 120.00 | 446,118 |
| 2025-02-20 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 82,000 |
| 2025-02-19 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 60,274 |
| 2025-02-18 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 67,005 |
| 2025-02-17 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 140,010 |
| 2025-02-14 | 111.50 | 113.50 | 111.00 | 112.00 | 112.00 | 198,264 |
| 2025-02-13 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 132,030 |
| 2025-02-12 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | 81,025 |
| 2025-02-11 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | 147,134 |
| 2025-02-10 | 111.00 | 111.50 | 109.50 | 111.50 | 111.50 | 85,033 |
| 2025-02-07 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 78,352 |
| 2025-02-06 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 184,216 |
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.