Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	79.800	80.300	79.700	80.200	80.200	75,817
2026-10-20	80.400	80.800	80.100	80.200	80.200	86,130
2026-10-19	80.900	81.200	80.500	80.500	80.500	138,574
2026-10-16	80.600	81.800	80.600	81.000	81.000	214,210
2026-10-15	80.500	81.400	80.000	80.400	80.400	210,277
2026-10-14	80.700	80.900	80.200	80.500	80.500	186,146
2026-10-13	80.100	82.700	79.800	81.400	81.400	573,422
2026-10-12	77.300	78.500	77.000	77.400	77.400	158,020
2026-10-08	76.400	77.300	76.400	77.200	77.200	111,138
2026-10-07	75.500	76.400	75.500	76.400	76.400	56,002
2026-10-06	76.200	76.300	75.500	75.500	75.500	79,002
2026-10-05	75.800	76.300	75.600	75.800	75.800	61,004
2026-10-02	76.100	76.500	75.700	75.800	75.800	121,000
2026-10-01	77.200	77.800	76.200	76.300	76.300	93,076
2026-09-30	76.900	77.600	76.900	77.300	77.300	67,143
2026-09-29	76.300	76.900	76.300	76.500	76.500	75,005
2026-09-24	77.600	77.600	76.100	76.200	76.200	117,100
2026-09-23	78.400	78.900	77.600	77.600	77.600	80,077
2026-09-22	77.800	78.800	77.800	78.800	78.800	118,013
2026-09-21	78.800	78.800	77.500	77.700	77.700	146,050
2026-09-18	77.200	78.800	77.000	78.800	78.800	193,005
2026-09-17	77.100	77.300	76.700	77.000	77.000	93,068
2026-09-16	76.900	77.500	76.600	76.800	76.800	182,118
2026-09-15	76.300	77.300	76.300	76.600	76.600	168,049
2026-09-14	75.200	76.700	74.600	76.300	76.300	235,200
2026-09-11	76.200	76.700	74.900	75.200	75.200	154,020
2026-09-10	77.200	77.600	76.000	76.300	76.300	189,520
2026-09-09	77.000	78.100	75.200	77.000	77.000	454,500
2026-09-08	78.000	78.100	77.100	77.100	77.100	220,323
2026-09-07	79.600	79.600	77.700	78.100	78.100	278,135
2026-09-04	80.000	80.200	78.900	79.300	79.300	302,406
2026-09-03	81.200	81.300	79.800	79.900	79.900	400,987
2026-09-02	83.700	83.700	81.000	81.300	81.300	452,200
2026-09-01	84.200	84.800	83.300	83.400	83.400	316,291
2026-08-31	85.900	85.900	84.000	84.200	84.200	305,400
2026-08-28	87.600	87.600	85.600	85.900	85.900	334,024
2026-08-27	87.400	88.400	87.400	87.900	87.900	98,200
2026-08-26	87.700	87.800	87.000	87.200	87.200	247,464
2026-08-25	88.000	88.200	87.300	87.400	87.400	266,437
2026-08-24	90.100	90.100	88.000	88.500	88.500	406,506
2026-08-21	90.100	90.900	90.000	90.300	90.300	136,207
2026-08-20	90.200	90.600	89.600	90.300	90.300	208,020
2026-08-19	90.700	90.900	89.600	90.000	90.000	193,330
2026-08-18	90.500	91.200	90.100	90.100	90.100	184,898
2026-08-17	93.200	93.300	90.100	90.400	90.400	553,330
2026-08-14	93.800	93.900	92.900	93.200	93.200	248,273
2026-08-13	94.500	94.800	93.400	93.700	93.700	184,000
2026-08-12	96.000	96.100	93.900	94.100	94.100	374,020
2026-08-11	95.900	96.300	95.600	96.000	96.000	156,028
2026-08-10	95.900	95.900	95.200	95.900	95.900	57,160
2026-08-07	94.900	96.300	94.900	95.600	95.600	100,010
2026-08-06	95.100	95.200	94.500	94.900	94.900	103,000
2026-08-05	95.100	95.600	94.500	95.500	95.500	84,000
2026-08-04	94.700	94.900	94.400	94.500	94.500	91,000
2026-08-03	96.100	96.200	95.100	95.100	95.100	107,011
2026-07-31	94.000	96.600	94.000	96.100	96.100	205,017
2026-07-30	94.800	95.200	93.300	93.900	93.900	296,000
2026-07-29	95.400	95.800	93.500	94.800	94.800	205,569
2026-07-28	95.300	95.300	94.200	95.000	95.000	132,070
2026-07-27	94.500	95.700	94.500	95.100	95.100	80,290

Page 1 of 21 · 1,217 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.