Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.300	20.300	19.800	20.000	20.000	114,108
2023-08-04	20.000	20.500	19.750	20.300	20.300	41,429
2023-08-02	20.450	20.650	20.100	20.300	20.300	136,250
2023-08-01	20.500	20.800	20.500	20.550	20.550	38,999
2023-07-31	20.600	20.600	20.200	20.200	20.200	179,079
2023-07-28	20.700	20.700	20.350	20.650	20.650	208,386
2023-07-27	20.850	20.850	20.500	20.800	20.800	83,507
2023-07-26	21.200	21.200	20.600	20.700	20.700	178,663
2023-07-25	20.650	21.400	20.650	20.900	20.900	202,037
2023-07-24	21.300	21.300	20.700	21.000	21.000	234,766
2023-07-21	21.100	21.450	21.050	21.050	21.050	66,566
2023-07-20	21.450	21.800	21.300	21.500	21.500	108,513
2023-07-19	21.750	21.900	21.400	21.750	21.750	120,705
2023-07-18	21.900	22.000	21.700	21.900	21.900	86,408
2023-07-17	22.150	22.200	21.400	22.000	22.000	138,904
2023-07-14	22.800	22.800	22.100	22.800	22.800	95,506
2023-07-13	22.700	23.050	22.400	22.700	22.700	91,014
2023-07-12	21.500	23.550	21.400	23.000	23.000	370,198
2023-07-11	21.900	22.000	21.600	21.800	21.800	144,102
2023-07-10	22.300	22.300	21.500	21.600	21.600	206,934
2023-07-07	22.900	23.000	22.100	22.300	22.300	317,166
2023-07-06	23.100	23.250	22.950	23.100	23.100	148,306
2023-07-05	23.500	23.500	23.100	23.400	23.400	13,061
2023-07-04	23.500	23.600	23.300	23.400	23.400	47,472
2023-07-03	24.100	24.100	23.500	23.900	22.900	93,110
2023-06-30	23.900	24.000	23.750	24.000	22.996	45,618
2023-06-29	23.900	24.050	23.750	24.050	23.044	85,175
2023-06-28	23.800	24.050	23.700	24.000	22.996	37,476
2023-06-27	24.000	24.000	23.500	23.700	22.708	35,764
2023-06-26	23.600	24.000	23.600	24.000	22.996	80,715
2023-06-21	23.000	23.850	23.000	23.550	22.565	29,564
2023-06-20	23.050	23.500	22.950	23.500	22.517	51,501
2023-06-19	22.950	23.200	22.850	23.050	22.086	99,163
2023-06-16	23.450	23.450	22.950	23.000	22.038	168,371
2023-06-15	23.600	23.600	23.200	23.400	22.421	99,428
2023-06-14	23.600	23.600	23.300	23.600	22.613	11,333
2023-06-13	23.450	23.750	23.400	23.650	22.661	73,590
2023-06-12	23.450	23.600	23.100	23.600	22.613	250,828
2023-06-09	23.700	23.700	23.350	23.500	22.517	163,258
2023-06-08	23.600	23.800	23.400	23.400	22.421	104,378
2023-06-07	23.900	24.000	23.600	23.750	22.756	93,884
2023-06-06	24.100	24.100	23.750	23.850	22.852	50,915
2023-06-05	24.100	24.150	23.900	24.000	22.996	83,677
2023-06-02	23.800	24.100	23.800	24.000	22.996	94,204
2023-06-01	24.050	24.250	23.700	24.050	23.044	65,836
2023-05-31	24.050	24.250	24.050	24.150	23.140	30,215
2023-05-30	23.800	24.000	23.800	24.000	22.996	58,353
2023-05-29	24.000	24.000	23.850	24.000	22.996	23,504
2023-05-26	23.700	24.100	23.700	24.000	22.996	6,304
2023-05-25	24.100	24.100	23.800	23.900	22.900	74,852
2023-05-24	24.000	24.100	23.900	24.100	23.092	3,204
2023-05-23	24.000	24.100	23.900	23.900	22.900	48,025
2023-05-22	24.100	24.200	23.600	23.850	22.852	170,447
2023-05-19	24.000	24.500	24.000	24.200	23.187	24,104
2023-05-18	24.300	24.400	24.000	24.000	22.996	46,333
2023-05-17	24.300	24.300	24.000	24.200	23.187	89,703
2023-05-16	24.200	24.300	24.000	24.050	23.044	55,104
2023-05-15	24.000	24.500	24.000	24.200	23.187	74,313
2023-05-12	24.100	24.600	24.100	24.500	23.475	245,309
2023-05-11	24.350	24.600	24.200	24.400	23.379	48,407

← NewerPage 14 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.