Clientron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.200	13.200	12.900	13.150	13.150	48,620
2024-10-28	13.200	13.200	12.950	13.200	13.200	4,229
2024-10-25	12.950	13.200	12.950	13.200	13.200	47,372
2024-10-24	13.350	13.350	12.950	13.000	13.000	63,718
2024-10-23	13.350	13.350	13.100	13.300	13.300	14,636
2024-10-22	13.100	13.400	13.000	13.350	13.350	27,406
2024-10-21	13.150	13.450	13.100	13.400	13.400	46,901
2024-10-18	13.400	13.450	13.150	13.400	13.400	19,934
2024-10-17	13.650	13.650	13.150	13.650	13.650	35,672
2024-10-16	13.650	13.700	13.200	13.300	13.300	74,551
2024-10-15	13.500	13.500	13.250	13.500	13.500	33,606
2024-10-14	13.250	13.600	13.250	13.600	13.600	17,509
2024-10-11	13.650	13.650	13.250	13.250	13.250	69,942
2024-10-09	13.950	13.950	13.400	13.400	13.400	53,715
2024-10-08	13.950	13.950	13.950	13.950	13.950	5,516
2024-10-07	13.400	14.000	13.400	13.900	13.900	135,717
2024-10-04	13.700	13.700	13.200	13.550	13.550	115,985
2024-10-01	13.600	13.700	13.350	13.700	13.700	56,414
2024-09-30	13.600	13.600	13.250	13.550	13.550	5,214
2024-09-27	13.650	13.650	13.200	13.600	13.600	14,416
2024-09-26	13.700	13.700	13.200	13.600	13.600	35,658
2024-09-25	13.800	13.800	13.350	13.350	13.350	63,414
2024-09-24	14.000	14.000	13.600	13.700	13.700	41,742
2024-09-23	14.000	14.000	13.700	14.000	14.000	1,415
2024-09-20	14.100	14.100	13.750	14.050	14.050	2,307
2024-09-19	13.750	14.100	13.750	14.050	14.050	15,238
2024-09-18	14.000	14.100	13.700	14.050	14.050	92,341
2024-09-16	14.000	14.050	13.850	14.000	14.000	33,883
2024-09-13	14.100	14.100	13.800	13.800	13.800	11,762
2024-09-12	14.000	14.250	13.850	14.050	14.050	126,762
2024-09-11	13.850	13.850	13.600	13.850	13.850	6,097
2024-09-10	13.850	13.850	13.800	13.850	13.850	29,515
2024-09-09	13.500	13.800	13.500	13.750	13.750	12,006
2024-09-06	14.000	14.000	13.400	13.500	13.500	100,241
2024-09-05	13.850	13.950	13.600	13.900	13.900	11,323
2024-09-04	13.800	13.900	13.600	13.850	13.850	13,465
2024-09-03	13.950	14.150	13.900	14.000	14.000	105,204
2024-09-02	13.750	13.950	13.700	13.950	13.950	49,275
2024-08-30	13.550	13.800	13.400	13.750	13.750	34,972
2024-08-29	13.600	13.700	13.300	13.550	13.550	34,207
2024-08-28	13.750	13.750	13.350	13.400	13.400	70,086
2024-08-27	13.700	13.750	13.350	13.700	13.700	62,144
2024-08-26	13.250	13.700	13.250	13.700	13.700	82,038
2024-08-23	13.850	13.850	13.500	13.650	13.650	47,031
2024-08-22	13.700	13.850	13.650	13.850	13.850	22,141
2024-08-21	13.900	13.900	13.300	13.700	13.700	21,084
2024-08-20	13.950	13.950	13.350	13.350	13.350	153,067
2024-08-19	13.950	13.950	13.550	13.850	13.850	5,123
2024-08-16	14.050	14.200	13.700	13.850	13.850	79,124
2024-08-15	14.050	14.100	13.750	14.050	14.050	31,012
2024-08-14	14.050	14.050	13.800	13.950	13.950	59,059
2024-08-13	13.900	14.000	13.800	14.000	14.000	36,009
2024-08-12	14.000	14.050	13.750	13.800	13.800	40,113
2024-08-09	14.200	14.200	13.800	13.950	13.950	79,047
2024-08-08	14.000	14.200	13.900	14.000	14.000	36,259
2024-08-07	13.600	14.200	13.600	14.200	14.200	98,046
2024-08-06	13.650	14.000	12.750	13.200	13.200	266,360
2024-08-05	14.750	14.750	13.550	13.750	13.750	224,424
2024-08-02	14.750	15.100	14.550	14.600	14.600	194,856
2024-08-01	15.350	15.450	14.750	15.050	15.050	300,996

← NewerPage 9 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.