Chlitina Holding Ltd historical data

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

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

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.