Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	218.00	221.50	215.00	216.50	209.23	226,160
2023-02-08	220.50	224.00	217.50	218.00	210.68	461,030
2023-02-07	225.00	225.50	221.50	222.50	215.03	392,160
2023-02-06	220.00	226.50	219.00	223.00	215.51	793,150
2023-02-03	217.00	223.00	215.00	219.50	212.13	799,050
2023-02-02	215.00	217.50	209.00	214.00	206.82	703,010
2023-02-01	222.00	222.00	214.00	215.00	207.78	730,051
2023-01-31	211.50	225.00	209.50	223.00	215.51	1,325,578
2023-01-30	205.50	214.50	203.50	209.00	201.98	615,200
2023-01-17	202.00	203.50	200.50	202.00	195.22	107,050
2023-01-16	207.00	207.00	200.00	202.50	195.70	271,335
2023-01-13	199.00	209.50	199.00	205.50	198.60	646,070
2023-01-12	200.00	200.00	197.50	198.50	191.84	135,100
2023-01-11	200.50	201.50	199.50	199.50	192.80	88,055
2023-01-10	200.00	204.00	199.50	200.00	193.29	226,120
2023-01-09	203.50	205.00	199.50	203.50	196.67	269,006
2023-01-06	199.50	203.00	198.00	202.50	195.70	198,087
2023-01-05	198.50	203.00	195.50	199.00	192.32	454,010
2023-01-04	201.00	202.50	198.00	198.00	191.35	266,000
2023-01-03	195.50	200.50	195.00	199.00	192.32	249,020
2022-12-30	203.00	205.00	196.00	198.50	191.84	620,035
2022-12-29	204.00	206.50	200.50	201.50	194.74	853,040
2022-12-28	212.50	219.50	204.00	204.00	197.15	1,685,160
2022-12-27	206.50	211.50	205.50	209.50	202.47	806,107
2022-12-26	205.00	210.00	200.00	205.50	198.60	1,226,051
2022-12-23	208.50	212.50	205.50	206.00	199.08	507,360
2022-12-22	217.00	217.00	208.50	211.00	203.92	1,357,050
2022-12-21	212.00	218.00	206.50	213.00	205.85	2,534,280
2022-12-20	205.50	218.00	203.00	205.00	198.12	4,215,238
2022-12-19	192.00	210.00	192.00	205.50	198.60	2,913,400
2022-12-16	192.50	195.00	191.00	191.00	184.59	344,147
2022-12-15	194.50	199.00	193.00	193.50	187.00	570,010
2022-12-14	194.00	195.50	191.00	193.50	187.00	465,150
2022-12-13	200.50	204.00	194.50	194.50	187.97	738,010
2022-12-12	202.00	204.50	194.00	201.00	194.25	1,005,200
2022-12-09	201.50	208.00	198.00	202.00	195.22	2,666,185
2022-12-08	203.00	208.50	200.00	203.00	196.18	3,919,416
2022-12-07	203.00	204.50	192.00	198.00	191.35	2,445,597
2022-12-06	190.50	204.00	190.50	202.00	195.22	4,589,380
2022-12-05	177.50	192.50	176.00	192.50	186.04	2,234,101
2022-12-02	177.00	179.00	175.00	175.00	169.12	300,670
2022-12-01	177.00	180.50	174.50	175.00	169.12	201,000
2022-11-30	171.50	174.50	171.50	174.00	168.16	172,102
2022-11-29	172.50	173.00	169.00	171.50	165.74	189,000
2022-11-28	170.50	175.00	169.00	173.00	167.19	202,000
2022-11-25	171.50	174.00	170.00	171.00	165.26	113,010
2022-11-24	171.00	171.50	169.00	171.50	165.74	107,018
2022-11-23	171.50	171.50	167.50	170.00	164.29	126,000
2022-11-22	166.50	171.00	166.00	168.00	162.36	85,000
2022-11-21	167.00	167.00	164.00	165.00	159.46	60,000
2022-11-18	171.00	172.00	166.00	166.50	160.91	119,001
2022-11-17	165.00	172.50	165.00	170.00	164.29	218,010
2022-11-16	165.00	165.50	163.00	164.50	158.98	115,000
2022-11-15	163.00	165.00	161.50	164.50	158.98	114,043
2022-11-14	157.50	163.50	157.50	161.50	156.08	194,000
2022-11-11	155.50	158.50	153.50	155.00	149.80	131,300
2022-11-10	153.50	153.50	151.00	152.50	147.38	55,276
2022-11-09	153.00	154.00	152.50	153.50	148.35	32,751
2022-11-08	152.50	154.50	152.00	152.00	146.90	81,001
2022-11-07	149.50	152.00	149.50	151.00	145.93	66,012

← NewerPage 16 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.