Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.700	26.600	25.700	26.000	24.912	341,332
2023-02-06	25.150	26.800	24.950	25.900	24.816	562,830
2023-02-03	23.650	24.300	23.550	24.150	23.140	247,225
2023-02-02	23.650	23.800	23.500	23.650	22.661	84,503
2023-02-01	23.500	24.100	23.450	23.550	22.565	85,472
2023-01-31	24.000	24.000	23.500	23.600	22.613	31,479
2023-01-30	23.100	24.100	23.100	23.800	22.804	88,314
2023-01-17	23.100	23.200	23.000	23.000	22.038	21,402
2023-01-16	23.000	23.250	22.900	23.200	22.229	45,604
2023-01-13	23.350	23.350	23.050	23.050	22.086	9,103
2023-01-12	23.400	23.400	22.900	23.100	22.134	64,408
2023-01-11	23.500	23.500	23.000	23.000	22.038	27,016
2023-01-10	23.600	23.600	23.050	23.400	22.421	27,791
2023-01-09	23.150	23.700	23.050	23.400	22.421	95,935
2023-01-06	22.950	23.100	22.950	23.100	22.134	19,002
2023-01-05	23.000	23.500	22.950	23.050	22.086	51,320
2023-01-04	22.900	23.450	22.900	23.100	22.134	73,402
2023-01-03	22.700	23.100	22.600	22.900	21.942	55,373
2022-12-30	22.600	23.150	22.450	22.500	21.559	102,571
2022-12-29	22.900	22.900	22.550	22.600	21.654	51,911
2022-12-28	22.900	23.000	22.600	22.800	21.846	110,897
2022-12-27	22.950	23.250	22.950	23.200	22.229	20,202
2022-12-26	23.600	23.600	23.200	23.300	22.325	12,072
2022-12-23	23.500	23.500	22.900	23.200	22.229	27,102
2022-12-22	23.600	23.700	23.250	23.500	22.517	63,480
2022-12-21	23.500	23.700	22.950	23.550	22.565	80,582
2022-12-20	24.200	24.600	23.800	23.900	22.900	56,954
2022-12-19	24.600	24.700	24.300	24.300	23.283	39,309
2022-12-16	24.000	24.600	23.900	24.200	23.187	55,680
2022-12-15	24.000	24.400	24.000	24.300	23.283	33,370
2022-12-14	23.900	24.500	23.700	24.500	23.475	60,526
2022-12-13	24.050	24.300	23.950	23.950	22.948	55,752
2022-12-12	24.300	24.450	24.100	24.400	23.379	56,203
2022-12-09	24.050	24.300	24.000	24.300	23.283	137,994
2022-12-08	24.450	24.550	24.350	24.550	23.523	29,651
2022-12-07	24.700	24.900	24.250	24.350	23.331	89,318
2022-12-06	25.050	25.150	24.500	24.700	23.667	227,581
2022-12-05	24.950	25.100	24.950	25.100	24.050	13,879
2022-12-02	24.600	25.000	24.450	24.450	23.427	106,183
2022-12-01	24.800	25.000	24.650	24.850	23.810	173,100
2022-11-30	24.800	25.050	24.300	24.700	23.667	164,867
2022-11-29	25.300	25.900	24.700	24.900	23.858	358,602
2022-11-28	23.100	25.900	23.100	25.550	24.481	529,044
2022-11-25	22.900	23.300	22.800	23.000	22.038	42,718
2022-11-24	23.000	23.100	22.800	22.900	21.942	37,483
2022-11-23	23.100	23.100	22.700	22.800	21.846	51,437
2022-11-22	22.650	23.050	22.650	22.800	21.846	52,200
2022-11-21	23.350	23.350	22.800	23.000	22.038	38,150
2022-11-18	23.000	23.050	22.650	22.900	21.942	108,801
2022-11-17	22.750	22.950	22.650	22.750	21.798	107,231
2022-11-16	23.400	23.500	22.750	22.900	21.942	221,044
2022-11-15	24.000	24.000	23.400	23.650	22.661	111,213
2022-11-14	23.800	24.400	23.800	23.950	22.948	139,193
2022-11-11	23.750	24.850	23.450	24.100	23.092	262,748
2022-11-10	22.750	23.700	22.750	23.350	22.373	108,530
2022-11-09	22.100	22.400	22.100	22.300	21.367	28,000
2022-11-08	22.200	22.800	22.200	22.800	21.846	64,000
2022-11-07	22.350	22.700	22.250	22.600	21.654	17,001
2022-11-04	22.050	22.150	21.850	22.150	21.223	88,578
2022-11-03	22.050	22.400	21.850	22.200	21.271	110,700

← NewerPage 16 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.