Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 170.50 | 171.50 | 169.50 | 169.50 | 163.81 | 344,010 |
| 2022-08-09 | 173.50 | 173.50 | 171.00 | 172.50 | 166.71 | 140,028 |
| 2022-08-08 | 178.00 | 178.00 | 174.00 | 174.50 | 168.64 | 120,097 |
| 2022-08-05 | 177.50 | 178.50 | 176.00 | 178.00 | 172.02 | 86,000 |
| 2022-08-04 | 180.00 | 180.00 | 175.00 | 177.00 | 171.06 | 105,060 |
| 2022-08-03 | 182.50 | 182.50 | 179.00 | 180.00 | 173.96 | 63,000 |
| 2022-08-02 | 182.50 | 182.50 | 180.00 | 180.00 | 173.96 | 87,000 |
| 2022-08-01 | 186.50 | 186.50 | 183.00 | 183.00 | 176.86 | 51,250 |
| 2022-07-29 | 184.50 | 185.50 | 184.00 | 184.50 | 178.31 | 43,000 |
| 2022-07-28 | 186.00 | 186.00 | 184.00 | 184.00 | 177.82 | 62,067 |
| 2022-07-27 | 185.00 | 186.00 | 184.50 | 186.00 | 179.76 | 87,050 |
| 2022-07-26 | 196.50 | 196.50 | 194.00 | 195.50 | 177.34 | 126,431 |
| 2022-07-25 | 194.50 | 197.00 | 194.50 | 196.50 | 178.25 | 80,100 |
| 2022-07-22 | 193.00 | 195.00 | 193.00 | 195.00 | 176.89 | 92,010 |
| 2022-07-21 | 193.00 | 193.50 | 192.00 | 193.00 | 175.07 | 73,000 |
| 2022-07-20 | 192.50 | 194.50 | 192.50 | 193.50 | 175.53 | 51,000 |
| 2022-07-19 | 192.00 | 193.00 | 192.00 | 192.50 | 174.62 | 58,120 |
| 2022-07-18 | 190.00 | 193.00 | 190.00 | 193.00 | 175.07 | 46,179 |
| 2022-07-15 | 190.00 | 190.50 | 188.50 | 189.50 | 171.90 | 58,000 |
| 2022-07-14 | 189.50 | 191.00 | 189.00 | 191.00 | 173.26 | 33,020 |
| 2022-07-13 | 189.00 | 190.00 | 186.50 | 189.00 | 171.44 | 50,000 |
| 2022-07-12 | 188.00 | 189.00 | 186.00 | 186.00 | 168.72 | 62,070 |
| 2022-07-11 | 193.00 | 193.00 | 190.00 | 190.00 | 172.35 | 83,000 |
| 2022-07-08 | 194.50 | 195.50 | 193.50 | 193.50 | 175.53 | 51,000 |
| 2022-07-07 | 194.00 | 197.00 | 193.00 | 194.50 | 176.43 | 104,035 |
| 2022-07-06 | 197.50 | 197.50 | 193.00 | 193.00 | 175.07 | 65,000 |
| 2022-07-05 | 197.50 | 197.50 | 193.50 | 195.00 | 176.89 | 95,099 |
| 2022-07-04 | 189.50 | 194.50 | 189.50 | 193.50 | 175.53 | 89,173 |
| 2022-07-01 | 193.00 | 194.00 | 189.50 | 189.50 | 171.90 | 111,075 |
| 2022-06-30 | 190.00 | 194.00 | 188.50 | 194.00 | 175.98 | 87,670 |
| 2022-06-29 | 187.50 | 191.00 | 187.50 | 190.00 | 172.35 | 128,000 |
| 2022-06-28 | 191.50 | 191.50 | 189.50 | 190.00 | 172.35 | 23,000 |
| 2022-06-27 | 192.00 | 193.50 | 191.50 | 192.50 | 174.62 | 64,000 |
| 2022-06-24 | 192.00 | 192.00 | 189.00 | 190.00 | 172.35 | 93,000 |
| 2022-06-23 | 184.50 | 189.00 | 184.00 | 186.00 | 168.72 | 46,001 |
| 2022-06-22 | 185.50 | 185.50 | 181.00 | 181.50 | 164.64 | 96,050 |
| 2022-06-21 | 183.00 | 183.50 | 181.00 | 183.50 | 166.45 | 141,020 |
| 2022-06-20 | 185.50 | 186.00 | 182.00 | 182.00 | 165.09 | 60,000 |
| 2022-06-17 | 185.00 | 186.50 | 184.50 | 185.50 | 168.27 | 55,064 |
| 2022-06-16 | 190.00 | 190.00 | 187.00 | 187.00 | 169.63 | 42,056 |
| 2022-06-15 | 188.50 | 190.50 | 188.00 | 189.00 | 171.44 | 73,106 |
| 2022-06-14 | 187.00 | 188.00 | 186.00 | 188.00 | 170.54 | 56,001 |
| 2022-06-13 | 187.50 | 190.00 | 187.50 | 187.50 | 170.08 | 83,010 |
| 2022-06-10 | 190.00 | 191.00 | 189.00 | 190.00 | 172.35 | 104,050 |
| 2022-06-09 | 192.00 | 194.50 | 192.00 | 192.00 | 174.16 | 76,000 |
| 2022-06-08 | 192.50 | 195.50 | 192.50 | 194.00 | 175.98 | 44,000 |
| 2022-06-07 | 194.50 | 196.50 | 193.00 | 193.00 | 175.07 | 67,004 |
| 2022-06-06 | 193.50 | 195.50 | 193.50 | 194.50 | 176.43 | 15,000 |
| 2022-06-02 | 196.00 | 196.00 | 193.50 | 193.50 | 175.53 | 88,007 |
| 2022-06-01 | 199.50 | 199.50 | 195.00 | 196.50 | 178.25 | 74,050 |
| 2022-05-31 | 190.50 | 199.50 | 190.50 | 199.50 | 180.97 | 192,039 |
| 2022-05-30 | 188.50 | 190.50 | 188.50 | 190.00 | 172.35 | 69,035 |
| 2022-05-27 | 187.50 | 187.50 | 184.50 | 185.50 | 168.27 | 65,000 |
| 2022-05-26 | 187.50 | 189.00 | 184.50 | 184.50 | 167.36 | 72,205 |
| 2022-05-25 | 186.50 | 187.50 | 186.00 | 187.00 | 169.63 | 59,000 |
| 2022-05-24 | 189.00 | 190.00 | 185.00 | 185.00 | 167.81 | 129,130 |
| 2022-05-23 | 183.00 | 189.00 | 182.50 | 188.00 | 170.54 | 118,100 |
| 2022-05-20 | 181.50 | 184.00 | 181.50 | 182.50 | 165.55 | 86,001 |
| 2022-05-19 | 181.00 | 181.50 | 180.00 | 180.50 | 163.73 | 95,007 |
| 2022-05-18 | 182.50 | 185.00 | 182.00 | 182.50 | 165.55 | 145,075 |
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.