Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.700	16.000	15.600	15.900	15.900	49,490
2024-01-24	15.500	15.750	15.500	15.750	15.750	41,980
2024-01-23	15.450	15.500	15.400	15.500	15.500	12,315
2024-01-22	15.850	15.850	15.150	15.350	15.350	156,122
2024-01-19	15.850	15.900	15.500	15.750	15.750	43,331
2024-01-18	15.950	15.950	15.700	15.850	15.850	32,589
2024-01-17	16.000	16.000	15.750	15.950	15.950	20,071
2024-01-16	15.950	16.000	15.650	16.000	16.000	16,093
2024-01-15	16.000	16.000	15.850	15.950	15.950	17,270
2024-01-12	15.900	15.950	15.650	15.950	15.950	57,327
2024-01-11	15.900	15.950	15.700	15.750	15.750	38,539
2024-01-10	15.950	16.000	15.700	15.900	15.900	76,245
2024-01-09	15.800	15.950	15.500	15.950	15.950	59,593
2024-01-08	15.850	15.850	15.300	15.800	15.800	95,019
2024-01-05	15.300	15.650	15.150	15.450	15.450	49,695
2024-01-04	15.500	15.500	14.700	15.300	15.300	119,022
2024-01-03	15.550	15.550	15.450	15.500	15.500	28,478
2024-01-02	15.500	15.600	15.450	15.450	15.450	16,016
2023-12-29	15.550	15.600	15.400	15.500	15.500	61,538
2023-12-28	15.650	15.650	15.450	15.550	15.550	95,067
2023-12-27	15.650	15.650	15.000	15.650	15.650	175,288
2023-12-26	16.000	16.000	15.050	15.600	15.600	276,504
2023-12-25	16.350	16.400	15.400	15.850	15.850	219,446
2023-12-22	16.400	16.400	16.200	16.350	16.350	16,386
2023-12-21	16.500	16.500	16.250	16.400	16.400	45,546
2023-12-20	16.300	16.550	16.300	16.500	16.500	11,373
2023-12-19	16.300	16.800	16.250	16.600	16.600	97,564
2023-12-18	16.200	16.300	16.150	16.300	16.300	37,865
2023-12-15	17.400	17.400	15.850	16.150	16.150	300,539
2023-12-14	16.750	18.100	16.400	17.300	17.300	318,071
2023-12-13	16.150	16.850	15.950	16.750	16.750	83,385
2023-12-12	16.600	16.600	15.750	16.150	16.150	118,709
2023-12-11	17.200	17.200	16.350	16.400	16.400	105,441
2023-12-08	17.200	17.200	16.750	17.200	17.200	68,379
2023-12-07	17.600	17.600	16.800	17.250	17.250	63,300
2023-12-06	17.500	17.600	17.100	17.400	17.400	23,273
2023-12-05	17.600	17.650	17.300	17.450	17.450	19,202
2023-12-04	17.300	17.600	17.000	17.300	17.300	81,674
2023-12-01	17.400	17.450	17.000	17.300	17.300	67,176
2023-11-30	17.450	17.450	17.200	17.450	17.450	4,818
2023-11-29	16.850	17.800	16.850	17.400	17.400	120,585
2023-11-28	16.350	16.850	16.350	16.850	16.850	33,442
2023-11-27	16.500	16.500	16.100	16.300	16.300	29,038
2023-11-24	16.100	16.500	16.100	16.400	16.400	63,520
2023-11-23	16.000	16.100	15.800	16.100	16.100	63,622
2023-11-22	15.950	16.050	15.900	15.900	15.900	40,386
2023-11-21	16.000	16.000	15.700	15.900	15.900	25,370
2023-11-20	15.700	15.850	15.400	15.750	15.750	122,761
2023-11-17	15.700	15.750	15.650	15.700	15.700	16,318
2023-11-16	15.500	15.750	15.450	15.700	15.700	29,847
2023-11-15	15.750	15.850	15.650	15.750	15.750	16,848
2023-11-14	15.550	15.750	15.350	15.750	15.750	12,902
2023-11-13	15.650	15.650	15.350	15.550	15.550	49,040
2023-11-10	15.850	16.000	15.400	15.600	15.600	112,685
2023-11-09	16.600	16.600	15.550	15.850	15.850	160,419
2023-11-08	16.900	16.900	16.500	16.600	16.600	25,512
2023-11-07	17.050	17.050	16.550	16.550	16.550	25,850
2023-11-06	17.000	17.100	16.900	17.000	17.000	22,044
2023-11-03	17.100	17.350	16.900	17.050	17.050	65,503
2023-11-02	16.750	17.100	16.300	16.950	16.950	38,224

← NewerPage 12 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.