Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	10.800	10.900	10.550	10.800	10.800	35,219
2025-01-22	11.150	11.150	10.650	10.800	10.800	132,956
2025-01-21	10.700	10.850	10.550	10.800	10.800	91,634
2025-01-20	10.950	10.950	10.550	10.700	10.700	184,188
2025-01-17	11.000	11.150	10.750	10.850	10.850	130,712
2025-01-16	11.000	11.000	10.850	10.950	10.950	71,847
2025-01-15	11.100	11.150	10.850	10.950	10.950	79,085
2025-01-14	11.250	11.300	10.850	11.050	11.050	62,204
2025-01-13	11.850	11.850	10.900	11.200	11.200	288,562
2025-01-10	11.800	12.050	11.500	11.900	11.900	124,220
2025-01-09	12.350	12.350	11.850	12.050	12.050	98,551
2025-01-08	12.200	12.400	11.900	12.100	12.100	138,091
2025-01-07	12.400	12.400	12.250	12.300	12.300	28,412
2025-01-06	12.350	12.650	12.150	12.400	12.400	111,611
2025-01-03	12.600	12.650	12.400	12.600	12.600	28,560
2025-01-02	12.700	12.700	12.300	12.500	12.500	18,578
2024-12-31	12.700	12.700	12.550	12.650	12.650	17,608
2024-12-30	12.750	12.750	12.450	12.700	12.700	7,215
2024-12-27	12.700	12.750	12.400	12.750	12.750	23,267
2024-12-26	12.650	12.750	12.450	12.450	12.450	18,732
2024-12-25	12.900	12.900	12.450	12.700	12.700	54,516
2024-12-24	12.750	12.900	12.600	12.800	12.800	67,685
2024-12-23	12.900	12.900	12.600	12.700	12.700	114,696
2024-12-20	13.200	13.300	12.750	13.150	13.150	135,242
2024-12-19	12.400	13.700	12.200	13.200	13.200	2,063,925
2024-12-18	12.450	12.500	12.250	12.450	12.450	37,366
2024-12-17	12.600	12.750	12.200	12.450	12.450	171,867
2024-12-16	12.700	12.700	12.300	12.650	12.650	114,472
2024-12-13	12.750	12.750	12.450	12.600	12.600	17,431
2024-12-12	12.900	13.000	12.700	12.750	12.750	57,973
2024-12-11	12.550	12.750	12.550	12.750	12.750	14,628
2024-12-10	12.450	12.650	12.400	12.500	12.500	30,156
2024-12-09	12.450	12.650	12.450	12.650	12.650	72,399
2024-12-06	12.550	12.650	12.400	12.550	12.550	189,559
2024-12-05	13.000	13.300	12.450	12.850	12.850	156,386
2024-12-04	12.400	13.250	12.400	13.000	13.000	326,640
2024-12-03	12.350	12.850	12.200	12.400	12.400	116,658
2024-12-02	12.850	12.850	12.400	12.500	12.500	48,068
2024-11-29	12.650	12.650	12.450	12.650	12.650	36,174
2024-11-28	12.600	12.950	12.350	12.600	12.600	91,268
2024-11-27	12.900	12.900	12.500	12.700	12.700	30,848
2024-11-26	12.900	12.950	12.700	12.900	12.900	12,220
2024-11-25	12.450	12.900	12.400	12.550	12.550	16,196
2024-11-22	12.550	12.950	12.450	12.800	12.800	21,414
2024-11-21	12.900	12.900	12.500	12.900	12.900	2,218
2024-11-20	12.800	12.800	12.800	12.800	12.800	0
2024-11-19	12.900	12.900	12.650	12.800	12.800	38,444
2024-11-18	12.850	12.900	12.600	12.900	12.900	7,743
2024-11-15	12.550	12.850	12.500	12.850	12.850	37,684
2024-11-14	13.250	13.250	12.400	12.450	12.450	98,097
2024-11-13	13.250	13.250	12.900	12.950	12.950	39,310
2024-11-12	13.400	13.400	13.000	13.000	13.000	36,005
2024-11-11	13.200	13.400	13.000	13.400	13.400	31,166
2024-11-08	13.600	13.600	13.200	13.200	13.200	24,263
2024-11-07	13.000	13.800	12.850	13.600	13.600	136,468
2024-11-06	12.950	13.000	12.750	12.950	12.950	71,283
2024-11-05	13.300	13.300	12.950	13.300	13.300	1,336
2024-11-04	13.450	13.450	12.900	13.100	13.100	32,453
2024-11-01	13.100	13.350	12.850	13.350	13.350	11,207
2024-10-30	13.200	13.200	12.950	13.100	13.100	13,284

← NewerPage 8 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.