Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 184,216 |
| 2025-02-05 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 60,001 |
| 2025-02-04 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | 181,010 |
| 2025-02-03 | 108.00 | 110.50 | 106.50 | 107.00 | 107.00 | 141,200 |
| 2025-01-22 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | 110,089 |
| 2025-01-21 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | 62,027 |
| 2025-01-20 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 182,200 |
| 2025-01-17 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 116,103 |
| 2025-01-16 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 59,024 |
| 2025-01-15 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 67,000 |
| 2025-01-14 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 65,000 |
| 2025-01-13 | 109.00 | 109.00 | 105.50 | 106.50 | 106.50 | 201,000 |
| 2025-01-10 | 109.00 | 111.00 | 108.50 | 110.50 | 110.50 | 117,010 |
| 2025-01-09 | 111.50 | 114.00 | 109.00 | 109.00 | 109.00 | 125,000 |
| 2025-01-08 | 110.00 | 113.00 | 110.00 | 112.50 | 112.50 | 63,100 |
| 2025-01-07 | 111.50 | 114.00 | 111.00 | 111.00 | 111.00 | 135,002 |
| 2025-01-06 | 109.00 | 113.50 | 108.50 | 112.00 | 112.00 | 245,110 |
| 2025-01-03 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 82,200 |
| 2025-01-02 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | 65,000 |
| 2024-12-31 | 106.00 | 108.00 | 105.00 | 107.50 | 107.50 | 71,000 |
| 2024-12-30 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | 145,100 |
| 2024-12-27 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | 36,097 |
| 2024-12-26 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 115,005 |
| 2024-12-25 | 111.00 | 111.50 | 107.50 | 109.50 | 109.50 | 105,039 |
| 2024-12-24 | 108.50 | 111.00 | 108.50 | 110.00 | 110.00 | 173,014 |
| 2024-12-23 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 90,321 |
| 2024-12-20 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | 148,050 |
| 2024-12-19 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 121,200 |
| 2024-12-18 | 112.50 | 112.50 | 109.00 | 110.00 | 110.00 | 283,040 |
| 2024-12-17 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | 128,196 |
| 2024-12-16 | 116.50 | 117.50 | 113.00 | 113.00 | 113.00 | 217,000 |
| 2024-12-13 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 111,153 |
| 2024-12-12 | 119.50 | 122.50 | 119.00 | 119.00 | 119.00 | 166,319 |
| 2024-12-11 | 118.00 | 125.00 | 118.00 | 119.50 | 119.50 | 452,000 |
| 2024-12-10 | 116.00 | 122.50 | 116.00 | 118.00 | 118.00 | 420,025 |
| 2024-12-09 | 116.00 | 116.50 | 112.50 | 112.50 | 112.50 | 251,032 |
| 2024-12-06 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 88,070 |
| 2024-12-05 | 116.50 | 118.00 | 115.50 | 116.50 | 116.50 | 136,060 |
| 2024-12-04 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 127,199 |
| 2024-12-03 | 115.00 | 118.50 | 115.00 | 117.50 | 117.50 | 115,000 |
| 2024-12-02 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 107,000 |
| 2024-11-29 | 116.00 | 117.50 | 114.00 | 115.50 | 115.50 | 128,000 |
| 2024-11-28 | 119.00 | 119.50 | 116.00 | 116.50 | 116.50 | 213,175 |
| 2024-11-27 | 121.50 | 122.00 | 118.50 | 119.00 | 119.00 | 234,164 |
| 2024-11-26 | 121.00 | 124.50 | 119.50 | 121.00 | 121.00 | 587,268 |
| 2024-11-25 | 122.00 | 124.50 | 120.50 | 120.50 | 120.50 | 1,580,250 |
| 2024-11-22 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 55,173 |
| 2024-11-21 | 119.00 | 122.00 | 119.00 | 121.50 | 121.50 | 101,128 |
| 2024-11-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 102,599 |
| 2024-11-19 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 104,000 |
| 2024-11-18 | 120.00 | 122.00 | 117.50 | 118.00 | 118.00 | 153,009 |
| 2024-11-15 | 118.50 | 121.50 | 117.00 | 120.00 | 120.00 | 216,586 |
| 2024-11-14 | 124.50 | 125.00 | 118.50 | 118.50 | 118.50 | 449,089 |
| 2024-11-13 | 124.50 | 126.50 | 124.00 | 124.50 | 124.50 | 162,200 |
| 2024-11-12 | 127.50 | 129.50 | 124.50 | 124.50 | 124.50 | 398,013 |
| 2024-11-11 | 131.00 | 132.00 | 128.00 | 129.50 | 129.50 | 217,210 |
| 2024-11-08 | 136.50 | 137.50 | 131.00 | 131.00 | 131.00 | 324,611 |
| 2024-11-07 | 136.50 | 139.00 | 136.50 | 136.50 | 136.50 | 176,239 |
| 2024-11-06 | 139.00 | 141.00 | 137.50 | 138.50 | 138.50 | 105,400 |
| 2024-11-05 | 141.50 | 142.50 | 139.00 | 139.00 | 139.00 | 240,000 |
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.