Clientron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 12.100 | 14.150 | 12.100 | 13.100 | 13.100 | 497,024 |
| 2026-04-27 | 13.700 | 13.900 | 11.750 | 12.900 | 12.900 | 870,551 |
| 2026-04-24 | 14.250 | 14.700 | 13.450 | 14.000 | 14.000 | 806,502 |
| 2026-04-23 | 17.200 | 17.300 | 14.050 | 15.300 | 15.300 | 2,245,572 |
| 2026-04-22 | 17.300 | 18.700 | 15.800 | 17.050 | 17.050 | 2,746,759 |
| 2026-04-21 | 16.400 | 18.200 | 15.950 | 17.150 | 17.150 | 3,352,747 |
| 2026-04-20 | 12.900 | 16.700 | 12.850 | 16.400 | 16.400 | 4,334,424 |
| 2026-04-17 | 13.150 | 14.000 | 11.500 | 12.900 | 12.900 | 2,047,253 |
| 2026-04-16 | 16.000 | 16.600 | 11.150 | 13.150 | 13.150 | 4,867,792 |
| 2026-04-15 | 10.800 | 16.450 | 10.750 | 16.100 | 16.100 | 5,843,143 |
| 2026-04-14 | 8.520 | 11.100 | 8.520 | 10.800 | 10.800 | 2,221,265 |
| 2026-04-13 | 8.190 | 8.550 | 8.120 | 8.300 | 8.300 | 417,313 |
| 2026-04-10 | 7.500 | 8.790 | 7.500 | 8.190 | 8.190 | 471,472 |
| 2026-04-09 | 7.360 | 7.600 | 7.360 | 7.500 | 7.500 | 76,085 |
| 2026-04-08 | 7.360 | 7.600 | 7.360 | 7.500 | 7.500 | 85,419 |
| 2026-04-07 | 7.930 | 7.930 | 7.350 | 7.550 | 7.550 | 99,548 |
| 2026-04-02 | 7.890 | 8.200 | 7.570 | 7.570 | 7.570 | 128,808 |
| 2026-04-01 | 8.150 | 8.160 | 7.890 | 7.890 | 7.890 | 54,851 |
| 2026-03-31 | 8.120 | 8.200 | 7.970 | 7.970 | 7.970 | 107,546 |
| 2026-03-30 | 8.180 | 8.310 | 8.000 | 8.130 | 8.130 | 226,128 |
| 2026-03-27 | 8.280 | 8.280 | 7.870 | 8.130 | 8.130 | 166,866 |
| 2026-03-26 | 8.400 | 8.400 | 7.910 | 7.920 | 7.920 | 341,063 |
| 2026-03-25 | 8.400 | 8.400 | 8.070 | 8.360 | 8.360 | 244,429 |
| 2026-03-24 | 8.170 | 8.340 | 8.090 | 8.190 | 8.190 | 362,614 |
| 2026-03-23 | 7.850 | 8.110 | 7.730 | 8.070 | 8.070 | 144,655 |
| 2026-03-20 | 8.000 | 8.050 | 7.700 | 7.850 | 7.850 | 115,917 |
| 2026-03-19 | 8.200 | 8.420 | 7.820 | 7.900 | 7.900 | 309,922 |
| 2026-03-18 | 7.630 | 8.730 | 7.500 | 8.730 | 8.730 | 452,103 |
| 2026-03-17 | 7.630 | 7.630 | 7.260 | 7.400 | 7.400 | 140,020 |
| 2026-03-16 | 7.630 | 7.630 | 7.330 | 7.540 | 7.540 | 115,499 |
| 2026-03-13 | 7.700 | 7.700 | 7.420 | 7.630 | 7.630 | 87,793 |
| 2026-03-12 | 7.590 | 7.860 | 7.470 | 7.610 | 7.610 | 149,847 |
| 2026-03-11 | 7.550 | 7.580 | 7.300 | 7.580 | 7.580 | 232,973 |
| 2026-03-10 | 7.480 | 7.570 | 7.370 | 7.530 | 7.530 | 74,011 |
| 2026-03-09 | 7.730 | 7.730 | 7.350 | 7.500 | 7.500 | 122,848 |
| 2026-03-06 | 7.280 | 8.310 | 7.150 | 7.730 | 7.730 | 407,299 |
| 2026-03-05 | 7.330 | 7.350 | 7.000 | 7.180 | 7.180 | 1,871,714 |
| 2026-03-04 | 7.330 | 7.330 | 7.000 | 7.300 | 7.300 | 136,386 |
| 2026-03-03 | 7.500 | 7.500 | 7.180 | 7.300 | 7.300 | 72,061 |
| 2026-03-02 | 7.600 | 7.600 | 7.370 | 7.530 | 7.530 | 94,001 |
| 2026-02-26 | 7.630 | 7.640 | 7.410 | 7.600 | 7.600 | 93,131 |
| 2026-02-25 | 7.830 | 7.840 | 7.440 | 7.440 | 7.440 | 109,017 |
| 2026-02-24 | 7.760 | 7.840 | 7.540 | 7.730 | 7.730 | 63,783 |
| 2026-02-23 | 7.830 | 7.830 | 7.570 | 7.730 | 7.730 | 50,131 |
| 2026-02-11 | 7.830 | 7.840 | 7.520 | 7.520 | 7.520 | 97,182 |
| 2026-02-10 | 7.820 | 7.820 | 7.550 | 7.800 | 7.800 | 10,156 |
| 2026-02-09 | 7.830 | 7.840 | 7.450 | 7.810 | 7.810 | 108,529 |
| 2026-02-06 | 7.920 | 7.920 | 7.440 | 7.700 | 7.700 | 87,456 |
| 2026-02-05 | 7.920 | 7.920 | 7.600 | 7.800 | 7.800 | 120,996 |
| 2026-02-04 | 8.100 | 8.100 | 7.670 | 7.830 | 7.830 | 86,079 |
| 2026-02-03 | 8.030 | 8.030 | 7.790 | 8.030 | 8.030 | 71,829 |
| 2026-02-02 | 8.280 | 8.330 | 7.840 | 7.990 | 7.990 | 89,330 |
| 2026-01-30 | 8.230 | 8.300 | 8.130 | 8.250 | 8.250 | 102,517 |
| 2026-01-29 | 8.500 | 8.500 | 8.060 | 8.200 | 8.200 | 130,778 |
| 2026-01-28 | 8.570 | 8.700 | 8.230 | 8.270 | 8.270 | 213,872 |
| 2026-01-27 | 9.300 | 9.330 | 8.490 | 8.800 | 8.800 | 494,616 |
| 2026-01-26 | 7.130 | 9.420 | 7.130 | 9.020 | 9.020 | 760,538 |
| 2026-01-23 | 7.360 | 7.360 | 7.030 | 7.250 | 7.250 | 104,729 |
| 2026-01-22 | 7.340 | 7.340 | 7.200 | 7.250 | 7.250 | 67,975 |
| 2026-01-21 | 7.350 | 7.360 | 7.230 | 7.330 | 7.330 | 91,831 |
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.