Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.850	32.900	31.000	31.500	28.547	655,468
2022-02-11	33.000	33.700	32.150	33.250	30.133	345,125
2022-02-10	32.300	33.950	31.800	33.150	30.043	878,093
2022-02-09	30.400	32.200	30.400	32.100	29.091	765,284
2022-02-08	29.800	30.200	29.600	30.150	27.324	283,951
2022-02-07	28.550	29.650	28.550	29.650	26.871	272,946
2022-01-26	28.550	28.650	28.400	28.600	25.919	320,041
2022-01-25	29.700	29.700	28.400	28.550	25.874	397,261
2022-01-24	30.100	30.100	29.200	29.700	26.916	319,777
2022-01-21	30.150	30.450	29.900	30.050	27.233	222,442
2022-01-20	30.100	30.150	29.850	30.150	27.324	224,518
2022-01-19	29.900	30.100	29.500	29.950	27.142	155,664
2022-01-18	29.800	30.100	29.800	30.100	27.278	249,828
2022-01-17	30.100	30.600	29.550	30.600	27.732	403,377
2022-01-14	31.300	31.300	29.350	30.000	27.188	957,246
2022-01-13	32.000	32.000	30.900	31.000	28.094	341,800
2022-01-12	32.000	32.150	31.300	32.100	29.091	206,292
2022-01-11	31.400	32.200	31.250	31.550	28.593	391,108
2022-01-10	32.500	32.650	30.900	31.450	28.502	799,233
2022-01-07	33.950	34.150	32.100	32.600	29.544	521,100
2022-01-06	34.000	34.150	32.700	33.800	30.632	743,544
2022-01-05	34.750	35.550	33.900	34.300	31.085	572,190
2022-01-04	33.900	35.400	33.850	35.000	31.719	740,054
2022-01-03	33.450	34.000	32.900	33.250	30.133	475,480
2021-12-30	33.800	34.000	33.450	33.650	30.496	366,060
2021-12-29	34.000	34.150	33.600	33.750	30.586	568,755
2021-12-28	35.250	35.250	34.350	34.550	31.311	434,119
2021-12-27	35.150	36.100	34.900	35.000	31.719	300,545
2021-12-24	34.000	35.250	33.850	34.850	31.583	356,387
2021-12-23	35.450	35.450	32.850	33.700	30.541	1,302,445
2021-12-22	35.900	35.900	34.850	35.000	31.719	422,552
2021-12-21	36.150	36.150	35.150	35.700	32.353	312,596
2021-12-20	36.200	36.250	35.650	35.900	32.535	485,041
2021-12-17	36.150	36.450	35.800	35.850	32.489	450,429
2021-12-16	35.800	36.300	35.000	36.100	32.716	568,041
2021-12-15	36.600	36.950	34.500	35.200	31.900	1,322,317
2021-12-14	38.350	38.500	36.500	36.500	33.078	1,330,231
2021-12-13	39.900	40.000	37.500	38.400	34.800	1,137,797
2021-12-10	38.000	40.150	37.350	39.150	35.480	1,948,719
2021-12-09	38.150	38.550	37.350	38.200	34.619	900,090
2021-12-08	39.000	39.500	37.900	38.100	34.529	1,528,851
2021-12-07	38.600	40.150	36.750	38.400	34.800	2,318,650
2021-12-06	33.800	39.550	33.200	38.650	35.027	3,759,303
2021-12-03	31.700	35.000	31.700	34.000	30.813	2,108,789
2021-12-02	32.100	32.100	31.450	31.600	28.638	558,132
2021-12-01	31.600	32.150	31.250	31.700	28.728	498,214
2021-11-30	32.000	33.350	31.000	31.600	28.638	1,291,883
2021-11-29	31.700	32.050	30.850	31.600	28.638	994,752
2021-11-26	32.850	34.250	29.900	32.000	29.000	3,605,138
2021-11-25	32.500	33.400	32.150	32.500	29.453	1,420,478
2021-11-24	31.000	31.100	29.850	30.400	27.550	1,286,822
2021-11-23	32.600	34.600	29.900	30.850	27.958	4,432,648
2021-11-22	28.500	33.000	28.500	32.750	29.680	3,093,747
2021-11-19	28.500	28.850	28.050	28.400	25.738	887,413
2021-11-18	28.100	29.600	26.900	28.350	25.692	1,742,558
2021-11-17	28.200	30.000	27.000	27.900	25.285	3,161,600
2021-11-16	25.150	28.200	24.700	27.800	25.194	4,498,951
2021-11-15	22.500	25.000	22.300	24.950	22.611	1,900,605
2021-11-12	23.000	23.400	22.450	22.550	20.436	454,275
2021-11-11	21.600	22.850	21.600	22.750	20.617	281,296

← NewerPage 20 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.