Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	12.950	13.050	12.800	12.950	12.950	118,353
2024-05-02	13.000	13.050	12.450	12.800	12.800	61,007
2024-04-30	12.600	12.950	12.550	12.950	12.950	103,349
2024-04-29	12.850	12.950	12.600	12.850	12.850	83,743
2024-04-26	13.000	13.000	12.450	12.750	12.750	120,512
2024-04-25	13.150	13.150	12.450	12.800	12.800	298,182
2024-04-24	12.950	13.100	12.850	13.100	13.100	88,332
2024-04-23	13.000	13.000	12.850	12.950	12.950	29,187
2024-04-22	13.050	13.100	12.800	12.950	12.950	166,279
2024-04-19	13.200	13.350	12.750	13.050	13.050	158,469
2024-04-18	13.100	13.350	13.050	13.300	13.300	196,714
2024-04-17	12.900	13.250	12.900	13.200	13.200	268,945
2024-04-16	12.950	12.950	12.700	12.900	12.900	79,531
2024-04-15	12.850	13.050	12.800	12.950	12.950	172,722
2024-04-12	12.950	12.950	12.650	12.850	12.850	62,178
2024-04-11	12.900	12.950	12.750	12.950	12.950	114,886
2024-04-10	13.350	13.650	12.550	12.850	12.850	815,116
2024-04-09	14.000	14.000	13.450	13.650	13.650	145,595
2024-04-08	13.750	14.000	13.500	14.000	14.000	253,473
2024-04-03	14.050	14.050	13.750	13.900	13.900	87,515
2024-04-02	14.100	14.350	13.850	14.050	14.050	167,488
2024-04-01	14.150	14.300	13.950	14.300	14.300	64,776
2024-03-29	13.850	14.050	13.800	14.050	14.050	90,254
2024-03-28	13.800	13.900	13.550	13.850	13.850	130,191
2024-03-27	13.850	13.850	13.650	13.800	13.800	57,170
2024-03-26	14.150	14.150	14.150	14.150	14.150	0
2024-03-25	14.150	14.150	14.150	14.150	14.150	0
2024-03-22	14.200	14.200	13.950	14.150	14.150	88,233
2024-03-21	14.200	14.250	14.150	14.200	14.200	72,288
2024-03-20	14.550	14.550	14.000	14.150	14.150	137,332
2024-03-19	14.750	14.750	14.050	14.550	14.550	182,220
2024-03-18	14.850	14.850	14.850	14.850	14.850	0
2024-03-15	14.800	14.850	14.650	14.850	14.850	40,612
2024-03-14	14.850	14.850	14.600	14.750	14.750	81,401
2024-03-13	14.900	14.950	14.550	14.850	14.850	84,702
2024-03-12	15.000	15.000	14.650	14.800	14.800	159,584
2024-03-11	15.000	15.150	14.800	15.050	15.050	74,903
2024-03-08	15.000	15.050	14.550	15.000	15.000	139,056
2024-03-07	15.200	15.200	14.600	15.000	15.000	197,494
2024-03-06	15.200	15.250	14.950	15.200	15.200	45,386
2024-03-05	15.200	15.500	15.050	15.100	15.100	44,559
2024-03-04	15.300	15.550	14.950	15.250	15.250	189,330
2024-03-01	15.550	15.550	15.050	15.300	15.300	72,578
2024-02-29	15.550	15.550	15.150	15.400	15.400	80,627
2024-02-27	15.600	15.650	15.450	15.550	15.550	90,394
2024-02-26	15.450	15.750	15.450	15.600	15.600	121,796
2024-02-23	15.550	15.600	15.250	15.450	15.450	131,442
2024-02-22	15.200	15.600	15.200	15.550	15.550	85,397
2024-02-21	15.200	15.200	14.950	15.150	15.150	87,383
2024-02-20	15.300	15.300	15.000	15.150	15.150	153,894
2024-02-19	15.700	15.700	14.950	15.200	15.200	198,631
2024-02-16	15.800	15.800	15.350	15.350	15.350	94,692
2024-02-15	16.000	16.000	15.450	15.900	15.900	18,650
2024-02-05	16.300	16.300	15.550	15.650	15.650	83,362
2024-02-02	16.000	16.400	16.000	16.300	16.300	60,099
2024-02-01	16.300	16.300	16.000	16.300	16.300	15,817
2024-01-31	16.300	16.300	16.100	16.300	16.300	77,537
2024-01-30	16.600	16.650	15.950	16.550	16.550	121,314
2024-01-29	16.000	16.650	15.700	16.500	16.500	158,439
2024-01-26	15.900	16.100	15.450	16.000	16.000	57,348

← NewerPage 11 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.