Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | 58,005 |
| 2024-01-29 | 189.50 | 190.50 | 189.00 | 189.50 | 189.50 | 21,000 |
| 2024-01-26 | 189.00 | 190.00 | 189.00 | 189.50 | 189.50 | 42,075 |
| 2024-01-25 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 46,000 |
| 2024-01-24 | 191.00 | 192.50 | 190.50 | 191.00 | 191.00 | 47,050 |
| 2024-01-23 | 192.50 | 192.50 | 190.50 | 191.00 | 191.00 | 16,100 |
| 2024-01-22 | 190.50 | 192.00 | 190.50 | 191.00 | 191.00 | 37,000 |
| 2024-01-19 | 189.50 | 191.50 | 189.50 | 190.50 | 190.50 | 19,000 |
| 2024-01-18 | 191.50 | 191.50 | 190.00 | 190.00 | 190.00 | 21,080 |
| 2024-01-17 | 191.50 | 192.00 | 190.00 | 190.50 | 190.50 | 81,000 |
| 2024-01-16 | 193.00 | 193.00 | 191.50 | 192.00 | 192.00 | 76,000 |
| 2024-01-15 | 196.50 | 196.50 | 194.00 | 194.00 | 194.00 | 58,000 |
| 2024-01-12 | 195.50 | 195.50 | 194.00 | 194.50 | 194.50 | 36,009 |
| 2024-01-11 | 197.00 | 197.00 | 195.00 | 195.50 | 195.50 | 62,107 |
| 2024-01-10 | 195.00 | 196.00 | 195.00 | 195.50 | 195.50 | 27,003 |
| 2024-01-09 | 196.50 | 196.50 | 195.00 | 195.50 | 195.50 | 33,090 |
| 2024-01-08 | 196.50 | 200.00 | 195.00 | 196.50 | 196.50 | 142,005 |
| 2024-01-05 | 194.50 | 197.00 | 194.50 | 196.50 | 196.50 | 115,006 |
| 2024-01-04 | 195.50 | 196.00 | 194.00 | 194.50 | 194.50 | 56,000 |
| 2024-01-03 | 198.00 | 198.00 | 194.50 | 195.00 | 195.00 | 90,000 |
| 2024-01-02 | 195.50 | 198.00 | 195.00 | 198.00 | 198.00 | 254,156 |
| 2023-12-29 | 192.50 | 195.50 | 192.50 | 195.50 | 195.50 | 191,042 |
| 2023-12-28 | 190.50 | 192.50 | 190.50 | 192.50 | 192.50 | 112,005 |
| 2023-12-27 | 192.00 | 192.50 | 190.50 | 191.50 | 191.50 | 66,000 |
| 2023-12-26 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 62,011 |
| 2023-12-25 | 190.00 | 192.00 | 189.50 | 190.50 | 190.50 | 54,000 |
| 2023-12-22 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 19,103 |
| 2023-12-21 | 189.00 | 190.50 | 188.50 | 189.50 | 189.50 | 66,000 |
| 2023-12-20 | 190.00 | 191.00 | 189.50 | 190.50 | 190.50 | 44,024 |
| 2023-12-19 | 189.50 | 189.50 | 187.00 | 188.50 | 188.50 | 58,005 |
| 2023-12-18 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | 28,005 |
| 2023-12-15 | 190.50 | 191.00 | 189.50 | 190.00 | 190.00 | 47,003 |
| 2023-12-14 | 190.00 | 191.50 | 189.50 | 190.00 | 190.00 | 72,002 |
| 2023-12-13 | 189.50 | 190.50 | 189.00 | 190.50 | 190.50 | 40,212 |
| 2023-12-12 | 190.00 | 191.00 | 188.50 | 190.50 | 190.50 | 68,000 |
| 2023-12-11 | 188.50 | 190.00 | 188.00 | 190.00 | 190.00 | 77,000 |
| 2023-12-08 | 191.50 | 192.00 | 186.00 | 188.50 | 188.50 | 298,020 |
| 2023-12-07 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | 81,000 |
| 2023-12-06 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 83,000 |
| 2023-12-05 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 78,013 |
| 2023-12-04 | 193.50 | 194.50 | 193.00 | 193.50 | 193.50 | 54,000 |
| 2023-12-01 | 194.50 | 195.00 | 192.00 | 192.50 | 192.50 | 111,000 |
| 2023-11-30 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 92,000 |
| 2023-11-29 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 33,000 |
| 2023-11-28 | 193.00 | 195.50 | 193.00 | 194.50 | 194.50 | 42,000 |
| 2023-11-27 | 193.00 | 194.00 | 192.00 | 192.50 | 192.50 | 38,010 |
| 2023-11-24 | 194.00 | 194.50 | 193.00 | 193.00 | 193.00 | 25,005 |
| 2023-11-23 | 193.50 | 194.00 | 193.00 | 193.50 | 193.50 | 19,000 |
| 2023-11-22 | 194.00 | 194.00 | 193.00 | 193.50 | 193.50 | 27,000 |
| 2023-11-21 | 193.00 | 195.50 | 193.00 | 194.50 | 194.50 | 47,000 |
| 2023-11-20 | 193.00 | 194.50 | 190.00 | 193.00 | 193.00 | 136,000 |
| 2023-11-17 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 29,010 |
| 2023-11-16 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | 35,000 |
| 2023-11-15 | 195.00 | 196.50 | 194.50 | 195.00 | 195.00 | 48,030 |
| 2023-11-14 | 193.50 | 194.50 | 192.00 | 193.50 | 193.50 | 42,000 |
| 2023-11-13 | 193.00 | 193.50 | 190.50 | 193.50 | 193.50 | 136,000 |
| 2023-11-10 | 198.00 | 198.00 | 192.00 | 192.50 | 192.50 | 203,150 |
| 2023-11-09 | 199.00 | 199.00 | 198.50 | 199.00 | 199.00 | 29,000 |
| 2023-11-08 | 199.00 | 199.50 | 198.50 | 199.00 | 199.00 | 51,000 |
| 2023-11-07 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | 19,020 |
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.