Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 148.50 | 148.50 | 135.00 | 139.50 | 139.50 | 739,605 |
| 2024-08-02 | 150.00 | 152.00 | 148.50 | 148.50 | 148.50 | 194,000 |
| 2024-08-01 | 150.00 | 152.00 | 150.00 | 151.50 | 151.50 | 260,319 |
| 2024-07-31 | 147.00 | 148.50 | 147.00 | 148.00 | 148.00 | 71,092 |
| 2024-07-30 | 147.00 | 148.00 | 144.50 | 146.50 | 146.50 | 153,027 |
| 2024-07-29 | 147.00 | 150.00 | 146.50 | 147.50 | 147.50 | 295,459 |
| 2024-07-26 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 456,051 |
| 2024-07-23 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | 90,211 |
| 2024-07-22 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | 264,003 |
| 2024-07-19 | 153.50 | 154.00 | 150.00 | 150.50 | 150.50 | 175,000 |
| 2024-07-18 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 160,030 |
| 2024-07-17 | 150.00 | 151.00 | 149.00 | 150.50 | 150.50 | 128,200 |
| 2024-07-16 | 152.50 | 153.00 | 150.50 | 150.50 | 150.50 | 139,000 |
| 2024-07-15 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 264,000 |
| 2024-07-12 | 147.50 | 150.00 | 146.50 | 150.00 | 150.00 | 223,328 |
| 2024-07-11 | 151.50 | 151.50 | 147.00 | 147.50 | 147.50 | 524,820 |
| 2024-07-10 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 130,100 |
| 2024-07-09 | 154.00 | 154.00 | 149.50 | 151.00 | 151.00 | 520,541 |
| 2024-07-08 | 156.50 | 157.00 | 155.50 | 155.50 | 155.50 | 148,115 |
| 2024-07-05 | 157.00 | 157.50 | 156.00 | 157.50 | 157.50 | 103,571 |
| 2024-07-04 | 155.50 | 158.00 | 154.00 | 157.00 | 157.00 | 134,210 |
| 2024-07-03 | 157.50 | 157.50 | 155.00 | 156.00 | 156.00 | 328,685 |
| 2024-07-02 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | 176,068 |
| 2024-07-01 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 51,699 |
| 2024-06-28 | 159.00 | 161.50 | 157.50 | 160.50 | 160.50 | 127,271 |
| 2024-06-27 | 161.50 | 161.50 | 158.00 | 160.00 | 160.00 | 114,156 |
| 2024-06-26 | 160.00 | 162.00 | 159.50 | 161.50 | 161.50 | 66,500 |
| 2024-06-25 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 258,911 |
| 2024-06-24 | 165.00 | 165.00 | 159.00 | 159.50 | 159.50 | 461,258 |
| 2024-06-21 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 160,563 |
| 2024-06-20 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 95,000 |
| 2024-06-19 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | 227,850 |
| 2024-06-18 | 167.50 | 167.50 | 165.00 | 165.50 | 165.50 | 131,086 |
| 2024-06-17 | 166.50 | 168.00 | 166.00 | 167.50 | 167.50 | 90,020 |
| 2024-06-14 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 80,002 |
| 2024-06-13 | 167.00 | 167.50 | 165.00 | 166.00 | 166.00 | 186,062 |
| 2024-06-12 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | 51,000 |
| 2024-06-11 | 166.50 | 168.00 | 166.50 | 168.00 | 168.00 | 88,503 |
| 2024-06-07 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 112,639 |
| 2024-06-06 | 167.00 | 167.00 | 164.50 | 165.00 | 165.00 | 204,010 |
| 2024-06-05 | 167.00 | 167.50 | 166.00 | 167.00 | 167.00 | 78,100 |
| 2024-06-04 | 167.50 | 168.00 | 167.00 | 167.00 | 167.00 | 68,311 |
| 2024-06-03 | 168.00 | 168.50 | 167.50 | 167.50 | 167.50 | 62,309 |
| 2024-05-31 | 166.50 | 168.00 | 166.00 | 167.50 | 167.50 | 80,000 |
| 2024-05-30 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 114,005 |
| 2024-05-29 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | 84,181 |
| 2024-05-28 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 161,648 |
| 2024-05-27 | 165.50 | 166.50 | 165.50 | 166.00 | 166.00 | 94,012 |
| 2024-05-24 | 165.50 | 166.00 | 164.50 | 165.50 | 165.50 | 170,080 |
| 2024-05-23 | 167.00 | 167.50 | 166.00 | 166.00 | 166.00 | 113,045 |
| 2024-05-22 | 167.50 | 168.00 | 166.00 | 167.50 | 167.50 | 112,210 |
| 2024-05-21 | 168.50 | 168.50 | 166.00 | 167.50 | 167.50 | 246,642 |
| 2024-05-20 | 170.50 | 171.00 | 169.00 | 169.50 | 169.50 | 96,413 |
| 2024-05-17 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 63,143 |
| 2024-05-16 | 170.50 | 170.50 | 168.00 | 168.50 | 168.50 | 107,030 |
| 2024-05-15 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 252,285 |
| 2024-05-14 | 170.00 | 170.50 | 164.50 | 165.00 | 165.00 | 715,343 |
| 2024-05-13 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | 186,347 |
| 2024-05-10 | 174.50 | 174.50 | 171.00 | 172.50 | 172.50 | 177,618 |
| 2024-05-09 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | 117,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 7.0000 TWD |
| 2022-07-27 | 12.0000 TWD |
| 2021-07-29 | 8.5000 TWD |
| 2020-09-08 | 13.0468 TWD |
| 2019-07-25 | 12.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.