Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 76,189 |
| 2024-11-01 | 141.50 | 142.50 | 140.50 | 142.00 | 142.00 | 92,009 |
| 2024-10-30 | 142.50 | 143.00 | 140.50 | 140.50 | 140.50 | 62,000 |
| 2024-10-29 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 98,000 |
| 2024-10-28 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 310,093 |
| 2024-10-25 | 145.50 | 145.50 | 140.00 | 142.00 | 142.00 | 340,155 |
| 2024-10-24 | 150.00 | 150.00 | 145.50 | 146.00 | 146.00 | 211,100 |
| 2024-10-23 | 146.00 | 151.00 | 146.00 | 148.50 | 148.50 | 222,210 |
| 2024-10-22 | 150.50 | 150.50 | 147.00 | 147.50 | 147.50 | 155,000 |
| 2024-10-21 | 150.50 | 151.50 | 148.00 | 150.00 | 150.00 | 249,140 |
| 2024-10-18 | 146.50 | 150.00 | 144.50 | 148.00 | 148.00 | 304,100 |
| 2024-10-17 | 146.50 | 148.00 | 142.50 | 146.50 | 146.50 | 273,023 |
| 2024-10-16 | 141.50 | 148.50 | 139.00 | 148.50 | 148.50 | 628,260 |
| 2024-10-15 | 141.50 | 143.00 | 141.00 | 141.00 | 141.00 | 129,000 |
| 2024-10-14 | 140.00 | 142.50 | 138.00 | 141.50 | 141.50 | 146,000 |
| 2024-10-11 | 143.50 | 146.50 | 141.50 | 141.50 | 141.50 | 242,000 |
| 2024-10-09 | 149.00 | 149.00 | 144.00 | 144.50 | 144.50 | 350,015 |
| 2024-10-08 | 155.00 | 155.00 | 147.00 | 148.50 | 148.50 | 706,067 |
| 2024-10-07 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 687,809 |
| 2024-10-04 | 150.00 | 152.50 | 147.50 | 147.50 | 147.50 | 301,010 |
| 2024-10-01 | 151.50 | 152.00 | 146.50 | 151.00 | 151.00 | 522,242 |
| 2024-09-30 | 148.00 | 155.50 | 148.00 | 153.00 | 153.00 | 1,009,594 |
| 2024-09-27 | 138.00 | 148.00 | 138.00 | 144.00 | 144.00 | 584,110 |
| 2024-09-26 | 135.50 | 138.50 | 134.50 | 137.00 | 137.00 | 133,032 |
| 2024-09-25 | 132.00 | 138.00 | 132.00 | 136.00 | 136.00 | 217,500 |
| 2024-09-24 | 131.00 | 132.00 | 130.50 | 131.50 | 131.50 | 55,000 |
| 2024-09-23 | 127.50 | 132.00 | 127.50 | 131.50 | 131.50 | 147,032 |
| 2024-09-20 | 127.00 | 127.50 | 126.50 | 127.50 | 127.50 | 98,020 |
| 2024-09-19 | 125.50 | 127.50 | 125.00 | 127.00 | 127.00 | 121,100 |
| 2024-09-18 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | 111,039 |
| 2024-09-16 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 50,000 |
| 2024-09-13 | 127.00 | 128.50 | 126.50 | 127.50 | 127.50 | 68,006 |
| 2024-09-12 | 126.00 | 127.50 | 124.50 | 127.00 | 127.00 | 132,000 |
| 2024-09-11 | 126.50 | 126.50 | 123.50 | 125.00 | 125.00 | 119,230 |
| 2024-09-10 | 130.00 | 130.00 | 125.00 | 125.50 | 125.50 | 180,462 |
| 2024-09-09 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | 145,132 |
| 2024-09-06 | 133.00 | 133.50 | 130.50 | 131.00 | 131.00 | 67,143 |
| 2024-09-05 | 133.00 | 133.50 | 131.00 | 132.00 | 132.00 | 74,001 |
| 2024-09-04 | 135.00 | 135.00 | 131.00 | 131.50 | 131.50 | 291,000 |
| 2024-09-03 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 60,022 |
| 2024-09-02 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | 58,400 |
| 2024-08-30 | 137.50 | 138.50 | 137.00 | 138.50 | 138.50 | 185,000 |
| 2024-08-29 | 138.00 | 138.50 | 137.00 | 137.50 | 137.50 | 128,150 |
| 2024-08-28 | 138.00 | 139.00 | 138.00 | 138.50 | 138.50 | 33,000 |
| 2024-08-27 | 138.00 | 139.00 | 137.50 | 138.50 | 138.50 | 53,119 |
| 2024-08-26 | 137.00 | 140.00 | 137.00 | 139.50 | 139.50 | 112,030 |
| 2024-08-23 | 139.00 | 139.00 | 136.50 | 139.00 | 139.00 | 61,000 |
| 2024-08-22 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | 59,007 |
| 2024-08-21 | 139.00 | 141.00 | 139.00 | 139.50 | 139.50 | 73,025 |
| 2024-08-20 | 137.00 | 141.50 | 137.00 | 140.50 | 140.50 | 151,214 |
| 2024-08-19 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 117,051 |
| 2024-08-16 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | 171,300 |
| 2024-08-15 | 138.00 | 139.50 | 138.00 | 139.00 | 139.00 | 150,050 |
| 2024-08-14 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | 275,472 |
| 2024-08-13 | 148.00 | 150.50 | 146.50 | 148.00 | 148.00 | 410,096 |
| 2024-08-12 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | 210,014 |
| 2024-08-09 | 144.00 | 147.50 | 143.50 | 144.00 | 144.00 | 135,578 |
| 2024-08-08 | 144.50 | 147.50 | 143.00 | 143.00 | 143.00 | 150,000 |
| 2024-08-07 | 141.50 | 145.00 | 140.50 | 144.50 | 144.50 | 201,110 |
| 2024-08-06 | 143.00 | 144.00 | 137.00 | 141.00 | 141.00 | 188,000 |
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.