Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.700	22.800	22.300	22.400	21.463	20,003
2022-11-01	22.400	22.600	22.350	22.600	21.654	115,602
2022-10-31	22.900	22.900	22.800	22.900	21.942	14,650
2022-10-28	23.400	23.500	22.300	22.400	21.463	221,201
2022-10-27	23.500	24.100	23.250	23.500	22.517	259,452
2022-10-26	22.400	23.500	22.150	23.000	22.038	276,655
2022-10-25	21.500	22.900	21.500	22.050	21.127	321,303
2022-10-24	21.500	21.500	21.000	21.300	20.409	14,402
2022-10-21	21.400	21.450	20.900	21.150	20.265	40,254
2022-10-20	20.650	21.750	20.450	21.700	20.792	70,050
2022-10-19	20.700	21.000	20.650	20.750	19.882	80,750
2022-10-18	20.350	20.650	20.300	20.550	19.690	47,541
2022-10-17	20.300	20.600	19.900	20.400	19.546	85,102
2022-10-14	19.900	20.350	19.900	20.200	19.355	227,494
2022-10-13	21.300	21.400	19.850	20.000	19.163	304,710
2022-10-12	22.050	22.050	21.100	21.200	20.313	81,652
2022-10-11	22.500	22.500	21.500	21.800	20.888	127,331
2022-10-07	22.550	22.700	22.350	22.500	21.559	26,001
2022-10-06	22.750	22.850	22.650	22.750	21.798	33,083
2022-10-05	22.500	22.800	22.450	22.650	21.702	127,301
2022-10-04	22.300	22.300	21.900	22.250	21.319	78,988
2022-10-03	22.300	22.300	21.550	21.950	21.032	101,021
2022-09-30	21.900	22.450	21.500	22.000	21.080	44,011
2022-09-29	21.500	22.350	21.500	22.350	21.415	51,801
2022-09-28	22.050	22.450	21.450	21.650	20.744	190,412
2022-09-27	22.100	22.500	22.000	22.450	21.511	104,225
2022-09-26	23.000	23.000	21.950	21.950	21.032	161,901
2022-09-23	22.900	23.350	22.900	22.900	21.942	60,724
2022-09-22	24.500	24.500	24.500	24.500	23.475	0
2022-09-21	24.500	24.500	24.500	24.500	23.475	0
2022-09-20	24.500	24.500	24.500	24.500	23.475	0
2022-09-19	24.500	24.500	24.500	24.500	23.475	0
2022-09-16	24.800	24.900	24.000	24.500	23.475	199,886
2022-09-15	25.000	25.000	24.400	24.550	23.523	188,648
2022-09-14	25.050	25.050	24.600	24.950	23.906	82,868
2022-09-13	24.800	25.100	24.700	24.800	23.762	103,203
2022-09-12	24.800	25.100	24.550	24.750	23.714	57,902
2022-09-08	24.800	24.900	24.600	24.700	23.667	52,704
2022-09-07	24.950	25.100	24.100	24.100	23.092	122,757
2022-09-06	25.300	25.750	24.900	24.950	23.906	95,205
2022-09-05	25.300	26.000	24.650	25.650	24.577	254,393
2022-09-02	26.000	26.100	25.100	25.500	24.433	200,608
2022-09-01	24.500	26.200	24.500	25.600	24.529	449,566
2022-08-31	23.900	25.000	23.800	24.400	23.379	235,938
2022-08-30	22.900	23.900	22.900	23.900	22.900	73,750
2022-08-29	23.200	23.200	22.800	23.000	22.038	17,003
2022-08-26	23.050	23.300	22.950	23.300	22.325	50,290
2022-08-25	22.950	23.150	22.900	23.150	22.181	33,206
2022-08-24	23.050	23.100	22.950	23.050	22.086	59,002
2022-08-23	22.950	23.150	22.900	22.950	21.990	18,106
2022-08-22	23.200	23.200	22.900	22.950	21.990	39,206
2022-08-19	23.000	23.200	22.950	23.100	22.134	48,085
2022-08-18	23.000	23.000	22.700	22.900	21.942	52,003
2022-08-17	23.200	23.250	22.700	22.800	21.846	68,601
2022-08-16	23.200	23.300	22.950	22.950	21.990	54,298
2022-08-15	22.150	23.150	21.900	23.000	22.038	128,703
2022-08-12	21.800	22.600	21.800	22.350	21.415	99,800
2022-08-11	21.250	21.800	21.100	21.700	20.792	86,365
2022-08-10	21.150	21.650	21.150	21.300	20.409	35,004
2022-08-09	21.250	21.300	21.100	21.300	20.409	20,103

← NewerPage 17 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.