Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	149.50	149.50	147.50	149.50	144.48	65,000
2022-11-03	148.00	150.00	148.00	149.50	144.48	14,019
2022-11-02	151.00	151.00	149.50	150.00	144.96	44,000
2022-11-01	148.00	149.50	146.50	147.50	142.55	69,000
2022-10-31	149.00	149.00	147.00	147.50	142.55	42,000
2022-10-28	148.00	148.00	148.00	148.00	143.03	20,000
2022-10-27	148.00	149.50	147.50	147.50	142.55	48,000
2022-10-26	150.00	150.00	146.50	146.50	141.58	193,074
2022-10-25	153.00	153.00	149.00	149.00	144.00	139,000
2022-10-24	150.50	153.50	150.50	153.00	147.86	49,003
2022-10-21	151.50	151.50	150.00	150.50	145.45	27,000
2022-10-20	149.50	151.00	147.50	151.00	145.93	81,000
2022-10-19	152.50	153.00	150.50	151.00	145.93	50,000
2022-10-18	152.50	153.00	150.00	153.00	147.86	39,001
2022-10-17	150.00	152.00	148.50	151.50	146.41	83,020
2022-10-14	151.50	154.00	151.50	152.00	146.90	72,000
2022-10-13	157.50	157.50	148.00	149.50	144.48	288,101
2022-10-12	153.00	158.00	153.00	156.50	151.25	150,000
2022-10-11	157.00	157.00	150.50	151.00	145.93	136,178
2022-10-07	159.50	161.00	159.00	160.00	154.63	67,000
2022-10-06	158.50	159.50	156.00	159.00	153.66	36,035
2022-10-05	158.50	160.00	156.00	156.50	151.25	204,000
2022-10-04	154.00	155.50	152.50	155.00	149.80	73,000
2022-10-03	155.00	155.00	150.00	152.00	146.90	177,047
2022-09-30	152.50	157.00	152.50	155.50	150.28	103,100
2022-09-29	161.00	161.00	155.00	156.00	150.76	143,001
2022-09-28	164.50	164.50	159.00	159.00	153.66	150,012
2022-09-27	168.00	168.00	162.00	163.50	158.01	149,050
2022-09-26	173.00	173.00	167.00	168.00	162.36	210,010
2022-09-23	166.50	175.50	165.50	170.00	164.29	348,041
2022-09-22	163.50	164.50	162.00	163.50	158.01	25,085
2022-09-21	161.50	165.50	161.50	164.50	158.98	58,146
2022-09-20	162.00	163.50	160.50	161.00	155.59	141,000
2022-09-19	162.50	162.50	160.00	160.50	155.11	44,215
2022-09-16	164.50	164.50	161.00	161.50	156.08	102,124
2022-09-15	164.00	164.50	162.50	163.00	157.53	62,278
2022-09-14	162.00	165.50	162.00	163.50	158.01	88,000
2022-09-13	165.00	168.50	165.00	167.00	161.39	157,050
2022-09-12	161.00	165.00	161.00	164.50	158.98	67,000
2022-09-08	161.00	162.00	159.00	160.50	155.11	136,050
2022-09-07	160.00	162.00	159.00	160.50	155.11	95,159
2022-09-06	162.00	162.00	158.00	160.00	154.63	162,091
2022-09-05	168.00	168.00	161.00	161.50	156.08	278,110
2022-09-02	170.00	170.50	168.00	168.00	162.36	243,019
2022-09-01	172.50	173.50	169.50	169.50	163.81	256,020
2022-08-31	171.50	174.00	171.50	172.50	166.71	195,052
2022-08-30	173.00	174.50	172.00	172.50	166.71	100,035
2022-08-29	174.00	175.50	172.50	173.00	167.19	223,000
2022-08-26	175.00	177.50	175.00	176.00	170.09	226,350
2022-08-25	172.00	175.00	171.50	174.50	168.64	110,150
2022-08-24	173.00	174.00	171.50	171.50	165.74	102,040
2022-08-23	173.50	173.50	172.00	172.00	166.23	38,200
2022-08-22	172.00	174.00	172.00	173.50	167.68	31,000
2022-08-19	174.50	174.50	173.00	174.00	168.16	50,165
2022-08-18	171.00	174.00	171.00	173.50	167.68	72,050
2022-08-17	175.50	176.00	173.50	173.50	167.68	100,051
2022-08-16	175.50	177.50	175.50	176.50	170.57	52,000
2022-08-15	175.00	178.50	175.00	177.50	171.54	107,140
2022-08-12	168.50	175.50	168.00	175.00	169.12	190,022
2022-08-11	170.00	171.50	169.00	169.00	163.33	217,000

← NewerPage 17 of 21 · 1,215 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.