Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.400	15.550	15.100	15.400	15.400	32,944
2024-07-30	15.600	15.600	15.150	15.150	15.150	132,442
2024-07-29	15.550	15.850	15.400	15.600	15.600	86,691
2024-07-26	15.700	15.700	15.300	15.550	15.550	24,350
2024-07-23	15.200	15.850	15.200	15.750	15.750	111,105
2024-07-22	15.500	15.500	15.050	15.400	15.400	83,399
2024-07-19	16.050	16.050	15.050	15.600	15.600	221,536
2024-07-18	16.150	16.350	15.100	15.550	15.550	418,009
2024-07-17	16.200	16.500	16.150	16.150	16.150	446,351
2024-07-16	16.050	16.500	15.600	16.200	16.200	730,908
2024-07-15	14.950	15.950	14.900	15.700	15.700	571,831
2024-07-12	15.200	15.200	14.850	15.000	15.000	123,405
2024-07-11	15.300	15.400	14.800	15.200	15.200	417,224
2024-07-10	14.000	15.350	14.000	15.050	15.050	860,006
2024-07-09	14.000	14.050	13.650	13.800	13.800	231,541
2024-07-08	13.900	13.900	13.550	13.800	13.800	59,763
2024-07-05	13.950	13.950	13.550	13.800	13.800	125,366
2024-07-04	14.350	14.350	13.750	13.950	13.950	206,596
2024-07-03	13.900	14.350	13.650	14.100	14.100	328,417
2024-07-02	13.350	13.900	13.150	13.800	13.800	266,713
2024-07-01	13.050	13.450	12.950	13.350	13.350	149,981
2024-06-28	13.100	13.100	12.900	13.050	13.050	98,605
2024-06-27	13.000	13.150	12.950	13.150	13.150	96,615
2024-06-26	13.050	13.150	13.000	13.150	13.150	23,966
2024-06-25	12.950	13.150	12.950	13.150	13.150	97,526
2024-06-24	13.000	13.100	12.950	13.050	13.050	98,882
2024-06-21	13.050	13.200	13.000	13.150	13.150	151,778
2024-06-20	13.050	13.200	13.050	13.200	13.200	76,320
2024-06-19	13.150	13.400	13.100	13.250	13.250	161,235
2024-06-18	13.350	13.500	13.050	13.350	13.350	135,382
2024-06-17	13.350	13.600	13.200	13.400	13.400	122,332
2024-06-14	13.550	13.600	13.350	13.550	13.550	66,439
2024-06-13	13.500	13.700	13.400	13.550	13.550	46,031
2024-06-12	13.350	13.550	13.350	13.550	13.550	42,674
2024-06-11	14.000	14.000	13.350	13.350	13.350	189,625
2024-06-07	13.450	14.100	13.400	13.800	13.800	217,901
2024-06-06	13.750	13.800	13.100	13.450	13.450	110,233
2024-06-05	14.150	14.150	13.000	13.750	13.750	603,292
2024-06-04	14.750	14.750	13.950	14.200	14.200	340,435
2024-06-03	14.700	15.150	14.450	14.750	14.750	366,882
2024-05-31	14.050	15.050	14.050	14.800	14.800	475,870
2024-05-30	14.000	14.000	13.650	14.000	14.000	137,588
2024-05-29	13.550	14.100	13.550	13.750	13.750	186,915
2024-05-28	13.350	13.850	13.350	13.800	13.800	228,685
2024-05-27	13.550	13.600	13.350	13.600	13.600	82,687
2024-05-24	13.350	13.550	13.250	13.400	13.400	264,256
2024-05-23	13.150	13.550	13.150	13.250	13.250	162,559
2024-05-22	13.200	13.350	13.100	13.200	13.200	80,158
2024-05-21	13.100	13.250	13.000	13.050	13.050	88,113
2024-05-20	13.400	13.600	13.150	13.350	13.350	37,851
2024-05-17	13.650	13.650	13.200	13.400	13.400	52,258
2024-05-16	13.650	13.650	13.200	13.650	13.650	100,489
2024-05-15	13.250	13.600	13.250	13.450	13.450	101,480
2024-05-14	13.600	13.600	13.250	13.350	13.350	59,461
2024-05-13	13.700	13.700	13.200	13.250	13.250	78,600
2024-05-10	13.750	13.750	13.500	13.650	13.650	84,271
2024-05-09	13.950	13.950	13.600	13.600	13.600	73,248
2024-05-08	14.100	14.100	13.750	13.950	13.950	48,748
2024-05-07	14.050	14.450	13.750	13.900	13.900	197,675
2024-05-06	13.050	14.600	13.050	14.250	14.250	617,134

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.0000 TWD
2022-07-28	1.3000 TWD
2021-09-14	1.2000 TWD
2020-06-29	1.5000 TWD
2019-06-27	0.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.