Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	24.300	24.800	24.300	24.700	23.667	54,395
2023-05-09	25.000	25.000	24.350	24.500	23.475	83,338
2023-05-08	24.800	25.000	24.650	24.700	23.667	63,109
2023-05-05	24.700	25.000	24.500	24.750	23.714	88,004
2023-05-04	24.950	25.000	24.750	24.750	23.714	118,016
2023-05-03	25.000	25.400	24.400	25.050	24.002	189,945
2023-05-02	25.700	25.800	25.000	25.250	24.194	188,362
2023-04-28	25.000	25.500	24.900	25.500	24.433	221,902
2023-04-27	24.500	25.000	24.100	24.800	23.762	104,312
2023-04-26	24.200	24.450	24.000	24.400	23.379	128,205
2023-04-25	24.800	24.800	24.300	24.350	23.331	59,159
2023-04-24	24.800	24.800	24.300	24.700	23.667	57,111
2023-04-21	24.950	25.000	24.350	24.800	23.762	130,910
2023-04-20	24.950	26.000	24.950	25.200	24.146	235,433
2023-04-19	25.050	25.100	24.750	24.900	23.858	105,502
2023-04-18	25.100	25.100	24.800	25.000	23.954	92,568
2023-04-17	25.150	25.250	24.700	24.900	23.858	214,340
2023-04-14	24.800	25.100	24.800	25.100	24.050	165,414
2023-04-13	24.650	24.950	24.400	24.850	23.810	33,316
2023-04-12	24.900	24.950	24.400	24.950	23.906	155,463
2023-04-11	24.600	25.000	24.500	24.600	23.571	54,689
2023-04-10	25.000	25.000	24.400	24.900	23.858	164,108
2023-04-07	25.000	25.200	24.450	24.500	23.475	126,579
2023-04-06	24.000	25.000	24.000	24.200	23.187	23,819
2023-03-31	25.100	25.100	23.900	24.800	23.762	355,705
2023-03-30	24.700	25.100	24.500	25.050	24.002	134,586
2023-03-29	24.800	24.850	24.000	24.500	23.475	25,631
2023-03-28	25.100	25.100	24.000	24.400	23.379	160,827
2023-03-27	25.150	25.500	24.850	25.050	24.002	100,149
2023-03-24	25.400	25.600	24.900	25.000	23.954	243,178
2023-03-23	25.100	25.650	24.800	25.350	24.289	377,192
2023-03-22	24.000	25.000	23.900	24.700	23.667	154,611
2023-03-21	24.000	24.150	23.800	23.950	22.948	177,298
2023-03-20	23.500	24.000	23.500	23.800	22.804	37,160
2023-03-17	23.700	23.950	23.000	23.700	22.708	103,571
2023-03-16	23.700	23.800	23.400	23.500	22.517	116,604
2023-03-15	23.750	24.200	23.500	24.200	23.187	135,988
2023-03-14	24.300	24.300	23.500	23.700	22.708	158,321
2023-03-13	24.350	24.350	23.750	24.150	23.140	112,941
2023-03-10	24.300	24.400	24.000	24.200	23.187	97,964
2023-03-09	24.700	24.700	23.900	24.000	22.996	149,469
2023-03-08	23.900	24.650	23.900	24.400	23.379	172,364
2023-03-07	25.600	25.600	23.750	24.300	23.283	1,022,879
2023-03-06	25.800	25.900	25.300	25.550	24.481	260,023
2023-03-03	26.200	26.200	25.400	25.800	24.721	218,942
2023-03-02	26.100	26.200	25.900	26.100	25.008	91,442
2023-03-01	26.100	26.150	25.400	25.900	24.816	130,982
2023-02-24	25.650	25.950	25.450	25.650	24.577	121,781
2023-02-23	25.200	25.800	25.200	25.600	24.529	149,506
2023-02-22	25.300	25.500	24.900	25.200	24.146	149,257
2023-02-21	25.450	25.500	24.900	25.500	24.433	96,670
2023-02-20	25.000	25.500	24.700	25.400	24.337	222,420
2023-02-17	25.800	25.800	24.700	25.000	23.954	281,297
2023-02-16	26.100	26.100	25.250	25.500	24.433	144,338
2023-02-15	26.000	26.000	25.400	25.500	24.433	108,836
2023-02-14	26.100	26.200	25.800	25.900	24.816	105,528
2023-02-13	25.450	26.100	25.300	26.000	24.912	174,141
2023-02-10	26.000	26.000	25.300	25.600	24.529	66,353
2023-02-09	26.000	26.000	25.250	25.500	24.433	115,631
2023-02-08	25.800	26.200	25.400	25.700	24.625	189,746

← NewerPage 15 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.