Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	9.300	9.300	9.090	9.150	9.150	57,000
2025-07-25	9.300	9.300	8.960	9.300	9.300	35,157
2025-07-24	9.020	9.250	9.000	9.250	9.250	28,561
2025-07-23	9.280	9.470	9.280	9.470	9.470	1,009
2025-07-22	9.360	9.440	9.070	9.300	9.300	49
2025-07-21	9.610	9.610	9.150	9.360	9.360	20,824
2025-07-18	9.550	9.600	9.210	9.240	9.240	32,869
2025-07-17	9.660	9.660	9.160	9.600	9.600	65,347
2025-07-16	9.290	9.660	9.290	9.660	9.660	23,066
2025-07-15	9.480	9.480	9.180	9.430	9.430	17,004
2025-07-14	9.180	9.450	9.180	9.450	9.450	11,431
2025-07-11	9.500	9.500	9.190	9.300	9.300	21,871
2025-07-10	9.480	9.480	9.180	9.430	9.430	18,578
2025-07-09	9.180	9.490	9.180	9.330	9.330	10,407
2025-07-08	9.320	9.400	9.180	9.240	9.240	45,286
2025-07-07	9.500	9.650	9.290	9.580	9.580	18,010
2025-07-04	9.300	9.300	9.220	9.270	9.270	9,006
2025-07-03	9.230	9.430	9.220	9.270	9.270	94,985
2025-07-02	9.430	9.520	9.230	9.230	9.230	24,219
2025-07-01	9.430	9.430	9.170	9.430	9.430	149,359
2025-06-30	9.430	9.430	9.170	9.430	9.430	31,419
2025-06-27	9.360	9.530	9.150	9.200	9.200	50,206
2025-06-26	9.580	9.580	9.360	9.360	9.360	89,609
2025-06-25	9.630	9.850	9.420	9.450	9.450	37,107
2025-06-24	9.420	9.840	9.420	9.740	9.740	50,026
2025-06-23	9.940	9.940	9.380	9.420	9.420	51,225
2025-06-20	9.890	9.890	9.570	9.890	9.890	23,008
2025-06-19	9.890	9.890	9.570	9.890	9.890	1,109
2025-06-18	9.660	9.840	9.470	9.500	9.500	49,225
2025-06-17	9.630	9.940	9.540	9.660	9.660	42,888
2025-06-16	10.050	10.050	9.600	9.600	9.600	83,241
2025-06-13	9.960	10.050	9.910	9.910	9.910	24,123
2025-06-12	10.150	10.150	9.960	10.050	10.050	40,029
2025-06-11	10.250	10.250	10.000	10.150	10.150	88,007
2025-06-10	10.200	10.200	10.000	10.000	10.000	87,408
2025-06-09	10.400	10.400	10.050	10.050	10.050	20,006
2025-06-06	10.550	10.550	10.200	10.400	10.400	30,433
2025-06-05	10.450	10.600	10.300	10.550	10.550	47,534
2025-06-04	10.450	10.550	10.250	10.450	10.450	24,012
2025-06-03	10.550	10.550	10.300	10.300	10.300	66,658
2025-06-02	10.550	10.550	10.200	10.500	10.500	16,064
2025-05-29	10.400	10.550	10.200	10.500	10.500	21,179
2025-05-28	10.500	10.500	10.200	10.400	10.400	3,947
2025-05-27	10.600	10.800	10.050	10.500	10.500	142,359
2025-05-26	10.700	10.800	10.500	10.600	10.600	79,018
2025-05-23	10.750	10.750	10.450	10.600	10.600	81,535
2025-05-22	10.200	10.650	10.150	10.650	10.650	69,128
2025-05-21	10.300	10.500	10.050	10.450	10.450	151,530
2025-05-20	9.450	10.450	9.440	10.250	10.250	294,025
2025-05-19	9.300	9.470	9.290	9.360	9.360	37,107
2025-05-16	9.300	9.470	9.170	9.400	9.400	264,076
2025-05-15	9.350	9.350	8.950	9.320	9.320	138,541
2025-05-14	9.260	9.390	9.010	9.380	9.380	89,871
2025-05-13	9.070	9.360	9.050	9.070	9.070	232,444
2025-05-12	9.020	9.070	8.850	8.970	8.970	164,106
2025-05-09	9.040	9.040	8.870	9.010	9.010	28,533
2025-05-08	9.090	9.090	8.870	9.020	9.020	31,319
2025-05-07	9.080	9.160	8.850	8.900	8.900	180,479
2025-05-06	9.150	9.160	9.040	9.150	9.150	107,780
2025-05-05	9.200	9.200	9.080	9.150	9.150	54,045

← NewerPage 6 of 21 · 1,219 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.