Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.750	17.100	16.300	16.950	16.950	38,224
2023-11-01	16.000	16.800	15.950	16.650	16.650	104,100
2023-10-31	15.500	15.850	15.400	15.700	15.700	90,574
2023-10-30	15.300	15.450	15.150	15.400	15.400	23,684
2023-10-27	15.100	15.300	15.100	15.300	15.300	30,119
2023-10-26	15.350	15.400	15.150	15.300	15.300	22,085
2023-10-25	15.450	15.550	14.850	15.450	15.450	111,538
2023-10-24	15.050	15.200	14.900	15.150	15.150	178,755
2023-10-23	15.450	15.650	14.950	14.950	14.950	276,340
2023-10-20	16.900	16.900	14.750	15.650	15.650	433,272
2023-10-19	16.900	16.950	16.700	16.850	16.850	79,287
2023-10-18	17.100	17.200	16.900	17.150	17.150	69,275
2023-10-17	17.050	17.100	16.800	17.100	17.100	46,732
2023-10-16	17.300	17.300	16.700	16.950	16.950	146,920
2023-10-13	17.400	17.500	17.100	17.450	17.450	153,462
2023-10-12	17.350	18.200	17.350	17.500	17.500	208,444
2023-10-11	18.700	18.700	17.400	17.500	17.500	288,072
2023-10-06	18.550	18.800	18.400	18.750	18.750	33,716
2023-10-05	18.800	18.800	18.400	18.550	18.550	41,076
2023-10-04	18.900	18.900	18.450	18.650	18.650	60,106
2023-10-03	18.800	19.100	18.500	18.900	18.900	37,194
2023-10-02	19.450	19.450	18.850	19.100	19.100	18,618
2023-09-28	19.250	19.250	19.050	19.200	19.200	12,326
2023-09-27	19.200	19.300	19.050	19.100	19.100	17,706
2023-09-26	19.100	19.200	19.000	19.200	19.200	16,125
2023-09-25	18.950	19.100	18.800	19.100	19.100	36,628
2023-09-22	18.950	18.950	18.500	18.900	18.900	36,452
2023-09-21	19.000	19.000	18.650	18.650	18.650	20,495
2023-09-20	19.250	19.250	18.900	19.000	19.000	56,340
2023-09-19	19.200	19.300	19.000	19.000	19.000	44,439
2023-09-18	19.500	19.500	19.100	19.200	19.200	32,786
2023-09-15	19.500	19.500	19.200	19.500	19.500	10,761
2023-09-14	19.600	19.700	19.250	19.400	19.400	45,297
2023-09-13	19.400	19.600	19.350	19.600	19.600	9,710
2023-09-12	19.600	19.800	19.400	19.600	19.600	30,331
2023-09-11	19.900	19.900	19.800	19.800	19.800	936
2023-09-08	20.000	20.000	20.000	20.000	20.000	0
2023-09-07	19.550	20.000	19.550	20.000	20.000	14,203
2023-09-06	20.000	20.000	19.500	20.000	20.000	18,589
2023-09-05	20.000	20.100	19.400	19.800	19.800	23,627
2023-09-04	19.750	19.850	19.650	19.750	19.750	21,312
2023-09-01	20.000	20.050	19.700	20.050	20.050	61,296
2023-08-31	19.950	20.050	19.350	20.000	20.000	20,576
2023-08-30	19.100	20.050	19.100	19.900	19.900	127,499
2023-08-29	18.900	19.000	18.800	19.000	19.000	14,077
2023-08-28	19.100	19.100	18.800	18.800	18.800	31,063
2023-08-25	19.100	19.100	19.100	19.100	19.100	4,277
2023-08-24	19.100	19.100	18.900	19.100	19.100	8,840
2023-08-23	19.150	19.150	18.900	19.050	19.050	52,520
2023-08-22	19.200	19.200	18.900	19.200	19.200	3,719
2023-08-21	19.200	19.200	19.000	19.150	19.150	20,305
2023-08-18	19.200	19.400	18.800	19.200	19.200	100,538
2023-08-17	19.400	19.400	18.900	19.150	19.150	159,405
2023-08-16	19.550	19.550	19.150	19.400	19.400	64,988
2023-08-15	19.600	19.600	19.300	19.400	19.400	36,576
2023-08-14	19.750	19.750	19.200	19.350	19.350	71,473
2023-08-11	19.950	20.000	19.650	20.000	20.000	8,923
2023-08-10	20.100	20.100	19.450	19.850	19.850	70,208
2023-08-09	20.000	20.100	19.600	20.050	20.050	33,390
2023-08-08	20.100	20.100	19.700	19.900	19.900	141,647

← NewerPage 13 of 21 · 1,220 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.