Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	242.00	246.50	231.00	240.00	231.94	1,873,300
2023-05-11	237.50	238.50	232.00	234.00	226.14	539,050
2023-05-10	232.50	239.50	229.50	236.00	228.08	831,116
2023-05-09	234.00	234.00	226.50	227.00	219.38	231,075
2023-05-08	234.00	239.50	232.00	232.50	224.69	530,000
2023-05-05	223.00	233.50	223.00	230.00	222.28	691,010
2023-05-04	223.00	223.00	218.50	222.00	214.55	101,020
2023-05-03	223.50	223.50	221.00	221.50	214.06	91,025
2023-05-02	220.00	227.00	219.50	224.50	216.96	215,050
2023-04-28	220.50	221.50	219.00	219.00	211.65	78,010
2023-04-27	219.50	220.00	213.50	216.50	209.23	183,000
2023-04-26	218.50	221.00	212.00	220.00	212.61	258,000
2023-04-25	231.00	231.00	218.50	219.00	211.65	464,174
2023-04-24	218.50	230.00	218.50	228.00	220.35	441,010
2023-04-21	226.50	233.00	219.50	219.50	212.13	586,000
2023-04-20	232.00	234.50	223.50	223.50	216.00	385,000
2023-04-19	225.00	235.00	225.00	232.00	224.21	704,250
2023-04-18	224.00	225.00	222.00	223.50	216.00	111,121
2023-04-17	224.00	228.00	223.00	223.00	215.51	190,009
2023-04-14	222.50	225.00	220.50	222.50	215.03	251,015
2023-04-13	227.00	227.00	221.00	221.50	214.06	259,000
2023-04-12	225.00	231.00	224.00	228.00	220.35	358,100
2023-04-11	228.00	228.50	224.50	224.50	216.96	171,000
2023-04-10	230.50	233.00	226.50	226.50	218.90	581,058
2023-04-07	218.00	230.00	218.00	226.50	218.90	969,053
2023-04-06	212.00	219.50	212.00	216.00	208.75	219,215
2023-03-31	215.50	215.50	212.00	213.00	205.85	113,020
2023-03-30	216.50	218.50	214.00	214.00	206.82	153,000
2023-03-29	216.50	217.50	215.00	215.50	208.27	130,142
2023-03-28	217.50	219.00	214.00	217.50	210.20	231,026
2023-03-27	212.00	216.00	211.50	215.00	207.78	160,389
2023-03-24	211.00	216.50	209.00	214.00	206.82	342,100
2023-03-23	209.50	214.50	209.50	211.00	203.92	185,010
2023-03-22	211.00	211.50	208.50	210.00	202.95	98,010
2023-03-21	208.50	210.50	207.00	208.00	201.02	127,000
2023-03-20	208.50	208.50	204.50	207.50	200.53	133,000
2023-03-17	209.00	211.00	204.50	207.00	200.05	398,000
2023-03-16	215.00	216.50	204.50	209.00	201.98	540,165
2023-03-15	218.50	218.50	212.00	212.00	204.88	142,100
2023-03-14	219.00	219.00	214.00	214.00	206.82	244,100
2023-03-13	219.50	219.50	211.50	215.50	208.27	184,006
2023-03-10	219.50	221.50	212.00	215.50	208.27	669,180
2023-03-09	229.00	229.00	221.00	221.00	213.58	303,009
2023-03-08	221.50	235.00	221.50	227.50	219.86	1,422,020
2023-03-07	218.50	219.00	215.50	216.00	208.75	209,000
2023-03-06	222.00	222.00	215.00	216.00	208.75	624,010
2023-03-03	220.50	234.00	219.00	224.00	216.48	1,197,208
2023-03-02	208.50	219.00	208.50	217.00	209.71	565,110
2023-03-01	210.00	214.00	203.00	208.50	201.50	1,207,000
2023-02-24	240.00	240.50	214.00	214.00	206.82	2,178,755
2023-02-23	231.50	240.00	231.50	237.50	229.53	715,172
2023-02-22	226.50	236.00	223.00	232.50	224.69	817,207
2023-02-21	230.00	231.50	225.00	228.00	220.35	342,077
2023-02-20	225.00	233.00	225.00	232.00	224.21	504,110
2023-02-17	220.50	231.50	218.00	229.00	221.31	707,450
2023-02-16	219.50	220.50	219.00	219.50	212.13	190,100
2023-02-15	222.00	222.50	219.00	221.00	213.58	159,089
2023-02-14	219.50	219.50	217.50	219.50	212.13	103,000
2023-02-13	223.00	224.00	218.00	218.50	211.16	215,009
2023-02-10	216.50	224.50	214.00	223.00	215.51	559,059

← NewerPage 15 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.