Clientron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.450 | 7.450 | 7.180 | 7.330 | 7.330 | 97,726 |
| 2026-01-19 | 7.210 | 7.480 | 7.210 | 7.400 | 7.400 | 82,422 |
| 2026-01-16 | 7.750 | 7.750 | 7.120 | 7.200 | 7.200 | 223,307 |
| 2026-01-15 | 7.280 | 7.740 | 7.180 | 7.740 | 7.740 | 217,779 |
| 2026-01-14 | 7.160 | 7.260 | 7.120 | 7.200 | 7.200 | 185,111 |
| 2026-01-13 | 7.110 | 7.360 | 7.020 | 7.160 | 7.160 | 104,606 |
| 2026-01-12 | 7.200 | 7.260 | 7.100 | 7.260 | 7.260 | 133,823 |
| 2026-01-09 | 7.210 | 7.260 | 7.030 | 7.050 | 7.050 | 174,758 |
| 2026-01-08 | 7.420 | 7.430 | 6.800 | 7.030 | 7.030 | 512,259 |
| 2026-01-07 | 7.510 | 7.510 | 7.260 | 7.360 | 7.360 | 140,652 |
| 2026-01-06 | 7.470 | 7.600 | 7.350 | 7.350 | 7.350 | 42,624 |
| 2026-01-05 | 7.470 | 7.500 | 7.370 | 7.470 | 7.470 | 73,523 |
| 2026-01-02 | 7.510 | 7.600 | 7.470 | 7.530 | 7.530 | 77,237 |
| 2025-12-31 | 7.460 | 7.510 | 7.370 | 7.510 | 7.510 | 60,033 |
| 2025-12-30 | 7.320 | 7.500 | 7.280 | 7.280 | 7.280 | 43,835 |
| 2025-12-29 | 7.480 | 7.490 | 7.320 | 7.400 | 7.400 | 157,446 |
| 2025-12-26 | 7.440 | 7.460 | 7.350 | 7.450 | 7.450 | 228,787 |
| 2025-12-24 | 7.490 | 7.490 | 7.350 | 7.440 | 7.440 | 128,981 |
| 2025-12-23 | 7.450 | 7.480 | 7.370 | 7.480 | 7.480 | 106,522 |
| 2025-12-22 | 7.470 | 7.540 | 7.360 | 7.420 | 7.420 | 128,763 |
| 2025-12-19 | 7.600 | 7.600 | 7.450 | 7.480 | 7.480 | 97,182 |
| 2025-12-18 | 7.630 | 7.630 | 7.470 | 7.570 | 7.570 | 56,905 |
| 2025-12-17 | 7.750 | 7.890 | 7.510 | 7.700 | 7.700 | 85,055 |
| 2025-12-16 | 7.500 | 7.750 | 7.500 | 7.630 | 7.630 | 111,467 |
| 2025-12-15 | 7.750 | 7.750 | 7.510 | 7.740 | 7.740 | 72,306 |
| 2025-12-12 | 7.570 | 7.700 | 7.470 | 7.700 | 7.700 | 96,299 |
| 2025-12-11 | 7.920 | 7.930 | 7.470 | 7.760 | 7.760 | 108,577 |
| 2025-12-10 | 7.900 | 7.960 | 7.570 | 7.920 | 7.920 | 58,188 |
| 2025-12-09 | 7.900 | 7.900 | 7.600 | 7.800 | 7.800 | 51,501 |
| 2025-12-08 | 8.000 | 8.190 | 7.570 | 7.930 | 7.930 | 439,665 |
| 2025-12-05 | 8.350 | 8.350 | 7.970 | 8.200 | 8.200 | 71,586 |
| 2025-12-04 | 8.310 | 8.380 | 8.070 | 8.290 | 8.290 | 123,457 |
| 2025-12-03 | 8.530 | 8.550 | 8.100 | 8.500 | 8.500 | 123,117 |
| 2025-12-02 | 8.500 | 8.500 | 8.240 | 8.340 | 8.340 | 35,783 |
| 2025-12-01 | 8.450 | 8.500 | 8.210 | 8.500 | 8.500 | 51,628 |
| 2025-11-28 | 8.450 | 8.480 | 8.270 | 8.480 | 8.480 | 36,487 |
| 2025-11-27 | 8.490 | 8.800 | 8.300 | 8.450 | 8.450 | 87,838 |
| 2025-11-26 | 8.420 | 8.670 | 8.400 | 8.440 | 8.440 | 131,319 |
| 2025-11-25 | 8.270 | 8.650 | 8.270 | 8.450 | 8.450 | 64,479 |
| 2025-11-24 | 8.450 | 8.500 | 8.200 | 8.400 | 8.400 | 35,325 |
| 2025-11-21 | 8.450 | 8.450 | 8.130 | 8.450 | 8.450 | 4,925 |
| 2025-11-20 | 8.480 | 8.480 | 8.170 | 8.400 | 8.400 | 34,756 |
| 2025-11-19 | 8.480 | 8.600 | 8.300 | 8.480 | 8.480 | 33,434 |
| 2025-11-18 | 8.600 | 8.830 | 8.400 | 8.600 | 8.600 | 94,925 |
| 2025-11-17 | 8.700 | 8.730 | 8.550 | 8.730 | 8.730 | 46,781 |
| 2025-11-14 | 8.830 | 8.900 | 8.570 | 8.730 | 8.730 | 21,873 |
| 2025-11-13 | 8.910 | 8.910 | 8.620 | 8.830 | 8.830 | 79,166 |
| 2025-11-12 | 8.900 | 9.030 | 8.810 | 8.910 | 8.910 | 55,638 |
| 2025-11-11 | 8.990 | 8.990 | 8.750 | 8.860 | 8.860 | 136,443 |
| 2025-11-10 | 8.870 | 9.230 | 8.850 | 8.890 | 8.890 | 55,560 |
| 2025-11-07 | 9.040 | 9.230 | 8.840 | 9.000 | 9.000 | 41,865 |
| 2025-11-06 | 9.100 | 9.230 | 8.940 | 9.000 | 9.000 | 45,820 |
| 2025-11-05 | 9.080 | 9.240 | 8.850 | 8.950 | 8.950 | 84,327 |
| 2025-11-04 | 9.090 | 9.180 | 8.940 | 9.080 | 9.080 | 74,626 |
| 2025-11-03 | 9.230 | 9.230 | 8.970 | 9.100 | 9.100 | 106,016 |
| 2025-10-31 | 9.230 | 9.290 | 8.970 | 9.280 | 9.280 | 35,100 |
| 2025-10-30 | 9.290 | 9.300 | 9.050 | 9.230 | 9.230 | 18,555 |
| 2025-10-29 | 9.300 | 9.300 | 9.070 | 9.290 | 9.290 | 71,160 |
| 2025-10-28 | 9.090 | 9.360 | 9.070 | 9.100 | 9.100 | 140,260 |
| 2025-10-27 | 9.300 | 9.330 | 9.050 | 9.120 | 9.120 | 50,056 |
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.