Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	21.600	21.600	20.900	21.250	20.361	50,383
2022-08-05	21.550	21.600	21.250	21.400	20.505	85,639
2022-08-04	22.000	22.000	20.550	21.300	20.409	282,209
2022-08-03	22.100	22.400	22.100	22.400	21.463	31,218
2022-08-02	22.600	22.600	22.300	22.400	21.463	88,094
2022-08-01	22.900	22.900	22.650	22.750	21.798	17,510
2022-07-29	23.250	23.250	22.850	22.950	21.990	56,512
2022-07-28	22.800	23.500	22.800	23.200	22.229	85,002
2022-07-27	24.100	24.100	23.700	24.000	21.750	92,774
2022-07-26	24.100	24.100	23.750	23.900	21.660	27,334
2022-07-25	23.800	23.950	23.750	23.950	21.705	57,107
2022-07-22	23.300	24.250	23.300	24.000	21.750	116,657
2022-07-21	23.400	23.400	23.050	23.200	21.025	74,310
2022-07-20	22.900	23.800	22.900	23.300	21.116	80,888
2022-07-19	23.000	23.100	22.900	22.900	20.753	35,051
2022-07-18	22.900	23.200	22.900	23.000	20.844	48,413
2022-07-15	23.200	23.200	22.900	23.050	20.889	22,125
2022-07-14	23.000	23.100	22.900	23.000	20.844	31,001
2022-07-13	22.700	23.300	22.700	22.950	20.799	47,007
2022-07-12	23.200	23.200	22.550	22.800	20.663	87,805
2022-07-11	23.200	23.300	22.900	23.000	20.844	77,929
2022-07-08	23.050	23.550	22.900	23.100	20.935	48,207
2022-07-07	22.900	23.900	22.800	23.150	20.980	237,661
2022-07-06	23.300	23.500	23.000	23.100	20.935	70,003
2022-07-05	23.600	23.600	23.000	23.350	21.161	121,103
2022-07-04	23.500	23.500	22.900	23.000	20.844	90,535
2022-07-01	24.200	24.200	22.900	23.000	20.844	280,900
2022-06-30	24.550	24.900	23.900	24.100	21.841	169,798
2022-06-29	24.150	24.650	24.000	24.550	22.249	135,260
2022-06-28	24.250	24.300	23.900	24.050	21.796	66,008
2022-06-27	23.900	24.700	23.900	24.450	22.158	88,409
2022-06-24	23.700	24.300	23.700	23.900	21.660	105,104
2022-06-23	23.800	24.000	23.650	23.900	21.660	121,933
2022-06-22	24.450	24.500	23.850	24.000	21.750	197,803
2022-06-21	24.550	24.700	24.400	24.500	22.203	95,802
2022-06-20	24.600	24.700	24.400	24.550	22.249	97,505
2022-06-17	24.800	24.900	24.400	24.700	22.385	81,696
2022-06-16	25.700	25.700	24.900	25.000	22.657	156,973
2022-06-15	25.700	26.000	25.050	25.200	22.838	92,341
2022-06-14	25.300	25.650	25.000	25.450	23.064	86,176
2022-06-13	25.800	25.950	25.350	25.550	23.155	134,356
2022-06-10	26.000	26.150	25.900	26.000	23.563	48,272
2022-06-09	26.300	26.500	26.000	26.200	23.744	78,209
2022-06-08	26.500	26.650	25.900	26.250	23.789	75,500
2022-06-07	26.800	26.800	26.000	26.100	23.653	106,396
2022-06-06	26.500	27.700	26.500	26.700	24.197	172,582
2022-06-02	26.400	27.250	26.400	27.000	24.469	79,927
2022-06-01	26.900	27.350	26.300	27.100	24.560	330,778
2022-05-31	25.450	28.000	25.300	28.000	25.375	295,547
2022-05-30	24.750	25.600	24.750	25.000	22.657	105,654
2022-05-27	24.850	24.850	24.450	24.450	22.158	51,552
2022-05-26	25.000	25.200	24.450	24.500	22.203	156,329
2022-05-25	24.300	25.200	24.300	25.100	22.747	72,306
2022-05-24	26.000	26.000	24.250	24.650	22.339	220,512
2022-05-23	25.250	26.250	25.250	25.850	23.427	270,051
2022-05-20	24.500	25.950	24.300	25.050	22.702	181,300
2022-05-19	24.550	24.650	23.900	24.400	22.113	168,573
2022-05-18	24.300	24.600	23.800	24.000	21.750	152,086
2022-05-17	24.100	24.100	23.500	24.000	21.750	80,623
2022-05-16	24.300	24.500	23.400	24.000	21.750	120,798

← NewerPage 18 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.