Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.700	24.150	23.700	24.050	21.796	67,830
2022-05-12	24.000	24.800	23.700	23.850	21.614	153,409
2022-05-11	24.850	25.500	24.000	24.350	22.067	153,112
2022-05-10	24.550	24.950	22.900	23.900	21.660	559,840
2022-05-09	26.500	26.500	24.650	24.800	22.475	346,767
2022-05-06	27.300	27.300	25.900	26.200	23.744	260,905
2022-05-05	27.850	28.000	27.350	27.450	24.877	76,955
2022-05-04	27.400	27.850	27.300	27.300	24.741	71,420
2022-05-03	28.100	28.100	27.400	27.550	24.967	99,796
2022-04-29	28.050	28.550	27.900	28.100	25.466	108,312
2022-04-28	27.800	28.350	27.500	27.750	25.149	57,912
2022-04-27	28.750	28.800	27.850	27.850	25.239	218,710
2022-04-26	29.400	29.400	28.700	29.050	26.327	88,262
2022-04-25	29.400	29.600	28.700	29.000	26.282	86,311
2022-04-22	30.100	30.100	29.100	29.400	26.644	112,137
2022-04-21	29.350	30.150	28.700	29.900	27.097	311,642
2022-04-20	29.500	29.700	28.700	28.800	26.100	293,131
2022-04-19	29.800	29.900	29.150	29.500	26.735	74,908
2022-04-18	29.250	29.850	29.200	29.500	26.735	110,035
2022-04-15	29.300	29.400	28.900	29.200	26.463	152,644
2022-04-14	30.100	30.100	29.050	29.600	26.825	113,393
2022-04-13	29.750	30.500	29.650	30.000	27.188	82,807
2022-04-12	30.000	30.050	29.450	29.750	26.961	52,420
2022-04-11	31.000	31.000	29.600	30.000	27.188	184,148
2022-04-08	31.000	31.100	30.300	30.700	27.822	136,584
2022-04-07	31.950	32.150	30.250	30.450	27.596	293,131
2022-04-06	32.250	32.450	31.700	32.050	29.046	183,516
2022-04-01	31.100	32.400	31.100	32.250	29.227	422,449
2022-03-31	31.200	31.500	30.900	31.450	28.502	206,711
2022-03-30	30.100	31.600	30.100	31.200	28.275	361,263
2022-03-29	29.900	30.500	29.800	30.350	27.505	133,500
2022-03-28	30.100	30.200	29.900	30.000	27.188	97,080
2022-03-25	30.100	30.200	29.600	30.000	27.188	255,301
2022-03-24	29.750	30.050	29.600	29.950	27.142	106,333
2022-03-23	29.650	30.100	29.550	29.900	27.097	93,800
2022-03-22	29.000	29.550	29.000	29.450	26.689	25,500
2022-03-21	29.700	30.100	29.200	29.300	26.553	174,569
2022-03-18	30.200	30.200	29.700	29.850	27.052	70,770
2022-03-17	29.700	30.100	29.700	29.800	27.007	68,981
2022-03-16	29.000	29.200	28.900	28.900	26.191	47,726
2022-03-15	29.600	29.600	28.900	29.200	26.463	103,233
2022-03-14	29.700	30.000	29.000	29.100	26.372	69,150
2022-03-11	29.900	30.250	28.850	29.650	26.871	208,495
2022-03-10	29.700	30.800	29.700	30.300	27.460	257,340
2022-03-09	29.100	29.250	28.950	29.100	26.372	204,032
2022-03-08	29.000	29.700	28.800	28.900	26.191	234,436
2022-03-07	30.500	30.850	29.000	29.650	26.871	364,537
2022-03-04	31.800	32.000	30.250	30.550	27.686	397,937
2022-03-03	32.100	32.350	31.750	32.100	29.091	194,538
2022-03-02	31.800	32.100	31.400	32.050	29.046	138,866
2022-03-01	30.100	32.550	30.000	32.400	29.363	429,636
2022-02-25	30.600	30.600	29.900	30.050	27.233	143,548
2022-02-24	31.050	31.200	29.650	29.700	26.916	732,845
2022-02-23	31.300	31.600	30.900	31.500	28.547	159,527
2022-02-22	31.950	31.950	30.900	31.300	28.366	150,158
2022-02-21	31.800	32.200	31.450	31.850	28.864	164,770
2022-02-18	32.800	32.850	31.450	31.950	28.955	242,599
2022-02-17	33.150	33.500	32.200	32.450	29.408	250,788
2022-02-16	32.500	34.000	32.500	33.100	29.997	193,549
2022-02-15	31.650	32.900	31.600	32.450	29.408	228,622

← NewerPage 19 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.