Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	190.00	190.00	187.00	187.50	187.50	143,050
2023-08-08	191.50	191.50	187.00	188.00	188.00	243,508
2023-08-07	190.50	192.50	190.00	192.50	192.50	102,008
2023-08-04	188.50	190.50	187.50	190.50	190.50	87,500
2023-08-02	191.50	192.00	188.00	188.00	188.00	260,001
2023-08-01	190.50	192.50	190.50	191.50	191.50	115,282
2023-07-31	189.00	190.50	188.00	189.50	189.50	196,005
2023-07-28	189.50	189.50	187.50	188.00	188.00	84,000
2023-07-27	187.50	190.00	187.00	187.50	187.50	110,124
2023-07-26	189.00	189.00	186.00	186.00	186.00	175,000
2023-07-25	187.50	189.50	185.00	189.00	189.00	195,150
2023-07-24	191.00	191.00	187.00	187.50	187.50	287,130
2023-07-21	192.00	192.50	190.50	191.00	191.00	118,006
2023-07-20	194.00	194.00	190.50	191.50	191.50	242,055
2023-07-19	191.00	194.50	191.00	192.50	192.50	142,000
2023-07-18	194.50	195.00	191.00	191.00	191.00	378,020
2023-07-17	193.50	195.50	193.50	194.00	194.00	118,500
2023-07-14	192.00	196.00	192.00	192.50	192.50	130,150
2023-07-13	192.00	193.50	191.00	192.00	192.00	129,250
2023-07-12	195.00	195.00	190.50	191.00	191.00	477,250
2023-07-11	193.50	197.00	193.50	195.50	195.50	181,106
2023-07-10	197.00	197.50	190.00	194.50	194.50	852,102
2023-07-07	199.00	201.50	198.00	200.00	200.00	169,350
2023-07-06	200.50	202.00	199.50	200.00	200.00	291,100
2023-07-05	201.00	203.00	200.50	201.00	201.00	229,500
2023-07-04	200.50	201.50	200.50	201.00	201.00	97,300
2023-07-03	200.50	201.50	199.50	200.50	200.50	187,100
2023-06-30	203.00	206.00	199.50	199.50	199.50	675,610
2023-06-29	206.00	208.50	205.50	208.50	201.50	328,377
2023-06-28	206.00	206.50	203.50	205.00	198.12	218,100
2023-06-27	203.00	206.00	203.00	203.50	196.67	190,100
2023-06-26	207.00	207.00	201.50	202.50	195.70	670,100
2023-06-21	207.50	207.50	204.50	207.50	200.53	280,100
2023-06-20	209.00	210.00	204.50	206.50	199.57	572,000
2023-06-19	206.50	209.00	206.50	208.00	201.02	601,000
2023-06-16	211.50	212.50	207.00	207.50	200.53	577,244
2023-06-15	210.00	212.00	207.50	211.50	204.40	669,800
2023-06-14	210.50	213.50	207.50	208.00	201.02	621,600
2023-06-13	206.50	211.00	205.00	210.50	203.43	710,204
2023-06-12	212.50	212.50	205.50	206.50	199.57	900,020
2023-06-09	212.00	213.50	210.00	212.50	205.37	661,250
2023-06-08	222.00	222.00	212.00	213.50	206.33	847,100
2023-06-07	221.00	222.50	219.00	221.00	213.58	394,025
2023-06-06	217.00	219.00	216.00	218.50	211.16	264,006
2023-06-05	220.00	221.00	216.50	216.50	209.23	316,073
2023-06-02	218.00	219.00	215.50	217.50	210.20	270,550
2023-06-01	218.00	222.00	214.50	215.00	207.78	454,000
2023-05-31	214.00	217.50	213.50	217.00	209.71	208,000
2023-05-30	218.00	218.00	213.00	213.50	206.33	416,018
2023-05-29	214.00	218.50	214.00	216.00	208.75	371,086
2023-05-26	214.00	214.50	212.50	213.50	206.33	260,027
2023-05-25	218.00	218.00	212.00	214.00	206.82	698,030
2023-05-24	219.50	219.50	216.00	218.00	210.68	297,000
2023-05-23	225.50	225.50	217.50	219.50	212.13	1,029,076
2023-05-22	224.00	227.50	223.00	224.00	216.48	414,020
2023-05-19	230.50	230.50	223.00	223.50	216.00	741,006
2023-05-18	235.50	236.00	229.00	229.50	221.80	539,000
2023-05-17	234.00	234.00	228.50	233.00	225.18	699,250
2023-05-16	231.50	235.50	231.50	232.00	224.21	386,025
2023-05-15	243.00	248.50	231.00	232.00	224.21	1,322,123

← NewerPage 14 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.