Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	201.00	201.00	199.00	200.50	200.50	63,000
2023-11-03	200.50	200.50	198.50	199.50	199.50	25,006
2023-11-02	198.50	199.00	197.00	198.50	198.50	32,015
2023-11-01	195.50	197.00	195.00	195.50	195.50	31,000
2023-10-31	198.00	199.50	195.00	195.00	195.00	66,350
2023-10-30	200.00	201.50	197.00	197.00	197.00	54,508
2023-10-27	197.00	201.00	197.00	199.50	199.50	48,000
2023-10-26	202.50	202.50	197.00	197.00	197.00	137,045
2023-10-25	203.00	203.00	200.50	202.00	202.00	46,041
2023-10-24	200.00	203.00	200.00	202.50	202.50	173,100
2023-10-23	197.00	199.50	197.00	198.50	198.50	52,000
2023-10-20	200.00	200.00	196.00	197.00	197.00	153,031
2023-10-19	203.00	203.50	201.00	201.00	201.00	81,000
2023-10-18	202.00	208.00	201.50	203.50	203.50	348,032
2023-10-17	200.00	202.50	199.00	202.00	202.00	160,100
2023-10-16	197.50	200.50	197.50	199.50	199.50	54,005
2023-10-13	200.00	200.00	198.00	199.50	199.50	59,020
2023-10-12	198.00	200.50	197.00	200.50	200.50	283,649
2023-10-11	193.00	199.50	192.50	194.50	194.50	122,000
2023-10-06	195.50	197.00	195.00	195.50	195.50	56,002
2023-10-05	194.00	196.50	194.00	195.50	195.50	66,000
2023-10-04	194.50	196.00	192.50	194.00	194.00	86,014
2023-10-03	192.00	200.00	191.50	195.50	195.50	234,019
2023-10-02	189.50	191.00	189.50	191.00	191.00	68,045
2023-09-28	190.00	190.00	187.50	188.00	188.00	69,000
2023-09-27	188.50	188.50	187.00	188.00	188.00	61,000
2023-09-26	191.50	191.50	188.00	188.00	188.00	102,016
2023-09-25	188.00	192.50	188.00	192.00	192.00	67,000
2023-09-22	188.00	189.00	187.00	188.00	188.00	46,002
2023-09-21	191.00	191.00	188.00	188.00	188.00	88,000
2023-09-20	191.00	192.00	190.50	191.00	191.00	81,000
2023-09-19	190.00	193.50	190.00	192.00	192.00	174,100
2023-09-18	189.50	193.00	189.00	191.00	191.00	104,000
2023-09-15	191.50	191.50	189.00	189.50	189.50	77,015
2023-09-14	188.00	191.50	187.00	191.50	191.50	164,148
2023-09-13	185.00	188.00	185.00	187.50	187.50	79,200
2023-09-12	185.00	186.00	184.50	185.50	185.50	38,000
2023-09-11	185.50	185.50	183.50	184.50	184.50	79,120
2023-09-08	185.00	185.50	183.50	185.00	185.00	49,000
2023-09-07	186.00	186.50	185.00	185.00	185.00	90,121
2023-09-06	186.50	186.50	185.50	186.50	186.50	56,000
2023-09-05	186.00	188.00	186.00	187.00	187.00	53,030
2023-09-04	187.50	188.00	186.00	187.00	187.00	115,000
2023-09-01	189.50	191.50	188.00	188.00	188.00	127,200
2023-08-31	187.50	190.00	187.50	189.50	189.50	60,150
2023-08-30	188.00	191.00	186.50	189.00	189.00	134,050
2023-08-29	185.50	187.50	185.50	187.50	187.50	49,102
2023-08-28	183.00	186.50	182.50	185.00	185.00	102,000
2023-08-25	186.00	187.00	181.50	182.50	182.50	302,010
2023-08-24	187.00	189.00	186.50	189.00	189.00	70,008
2023-08-23	185.50	187.50	185.50	186.00	186.00	66,035
2023-08-22	185.00	185.00	183.50	184.50	184.50	64,000
2023-08-21	185.00	187.50	184.50	185.00	185.00	68,000
2023-08-18	187.00	187.50	185.00	185.00	185.00	36,005
2023-08-17	183.50	186.50	181.50	186.50	186.50	73,300
2023-08-16	184.50	185.50	180.50	182.50	182.50	163,000
2023-08-15	185.00	186.50	183.50	184.50	184.50	54,000
2023-08-14	190.00	190.00	181.00	183.00	183.00	345,000
2023-08-11	189.50	189.50	188.00	188.50	188.50	43,300
2023-08-10	188.00	188.50	186.50	188.00	188.00	75,000

← NewerPage 13 of 21 · 1,216 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.