Chlitina Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 180.00 | 183.50 | 180.00 | 181.50 | 164.64 | 97,000 |
| 2022-05-16 | 184.00 | 184.50 | 180.00 | 180.00 | 163.28 | 104,100 |
| 2022-05-13 | 179.00 | 183.00 | 179.00 | 182.50 | 165.55 | 80,010 |
| 2022-05-12 | 182.00 | 182.00 | 179.00 | 179.00 | 162.37 | 159,000 |
| 2022-05-11 | 180.00 | 184.50 | 180.00 | 182.00 | 165.09 | 144,000 |
| 2022-05-10 | 183.50 | 185.50 | 182.50 | 183.50 | 166.45 | 57,000 |
| 2022-05-09 | 186.00 | 188.00 | 184.50 | 185.50 | 168.27 | 80,000 |
| 2022-05-06 | 183.50 | 187.50 | 183.50 | 187.00 | 169.63 | 52,007 |
| 2022-05-05 | 186.00 | 189.50 | 186.00 | 188.00 | 170.54 | 83,003 |
| 2022-05-04 | 182.50 | 184.50 | 182.50 | 184.50 | 167.36 | 31,049 |
| 2022-05-03 | 186.50 | 186.50 | 183.00 | 183.50 | 166.45 | 105,000 |
| 2022-04-29 | 185.00 | 188.50 | 184.50 | 186.00 | 168.72 | 133,015 |
| 2022-04-28 | 181.00 | 183.50 | 181.00 | 183.00 | 166.00 | 93,000 |
| 2022-04-27 | 182.00 | 182.00 | 179.00 | 180.50 | 163.73 | 316,060 |
| 2022-04-26 | 189.00 | 190.00 | 185.00 | 185.50 | 168.27 | 177,075 |
| 2022-04-25 | 192.00 | 192.00 | 187.50 | 188.00 | 170.54 | 193,000 |
| 2022-04-22 | 196.00 | 196.00 | 193.50 | 193.50 | 175.53 | 186,000 |
| 2022-04-21 | 199.00 | 199.50 | 196.00 | 196.00 | 177.79 | 222,012 |
| 2022-04-20 | 199.00 | 200.00 | 198.50 | 199.00 | 180.51 | 76,000 |
| 2022-04-19 | 200.00 | 200.00 | 197.50 | 198.50 | 180.06 | 92,050 |
| 2022-04-18 | 199.00 | 199.00 | 197.00 | 197.50 | 179.15 | 62,000 |
| 2022-04-15 | 199.00 | 200.00 | 197.50 | 198.50 | 180.06 | 48,115 |
| 2022-04-14 | 198.00 | 199.00 | 197.00 | 198.00 | 179.61 | 102,500 |
| 2022-04-13 | 197.00 | 198.50 | 196.00 | 196.50 | 178.25 | 154,000 |
| 2022-04-12 | 200.00 | 200.50 | 195.50 | 196.50 | 178.25 | 167,111 |
| 2022-04-11 | 201.00 | 202.50 | 200.00 | 200.00 | 181.42 | 100,000 |
| 2022-04-08 | 200.50 | 201.50 | 200.50 | 201.00 | 182.33 | 52,100 |
| 2022-04-07 | 201.50 | 202.00 | 200.00 | 200.00 | 181.42 | 160,002 |
| 2022-04-06 | 202.00 | 203.00 | 201.50 | 202.50 | 183.69 | 116,045 |
| 2022-04-01 | 202.50 | 202.50 | 201.50 | 202.00 | 183.24 | 60,001 |
| 2022-03-31 | 204.50 | 204.50 | 202.50 | 203.00 | 184.14 | 116,010 |
| 2022-03-30 | 204.00 | 206.00 | 203.00 | 204.50 | 185.50 | 67,028 |
| 2022-03-29 | 204.00 | 204.50 | 202.00 | 202.50 | 183.69 | 153,005 |
| 2022-03-28 | 206.00 | 206.00 | 202.00 | 202.00 | 183.24 | 158,055 |
| 2022-03-25 | 206.00 | 208.00 | 206.00 | 206.00 | 186.86 | 105,000 |
| 2022-03-24 | 206.00 | 208.00 | 205.50 | 206.00 | 186.86 | 68,000 |
| 2022-03-23 | 206.00 | 207.50 | 205.50 | 206.50 | 187.32 | 64,000 |
| 2022-03-22 | 206.50 | 206.50 | 204.00 | 205.50 | 186.41 | 33,015 |
| 2022-03-21 | 206.00 | 206.00 | 203.50 | 204.00 | 185.05 | 50,005 |
| 2022-03-18 | 205.00 | 206.00 | 201.50 | 206.00 | 186.86 | 259,110 |
| 2022-03-17 | 203.00 | 206.50 | 202.50 | 204.50 | 185.50 | 91,055 |
| 2022-03-16 | 202.00 | 202.50 | 200.50 | 200.50 | 181.87 | 119,114 |
| 2022-03-15 | 203.00 | 205.50 | 201.50 | 201.50 | 182.78 | 172,000 |
| 2022-03-14 | 206.50 | 207.50 | 205.00 | 205.00 | 185.96 | 120,001 |
| 2022-03-11 | 206.00 | 210.50 | 206.00 | 208.00 | 188.68 | 82,013 |
| 2022-03-10 | 207.00 | 207.00 | 204.00 | 205.50 | 186.41 | 78,006 |
| 2022-03-09 | 201.00 | 205.00 | 201.00 | 204.00 | 185.05 | 64,040 |
| 2022-03-08 | 208.00 | 208.00 | 200.00 | 201.00 | 182.33 | 253,324 |
| 2022-03-07 | 215.00 | 215.00 | 208.50 | 208.50 | 189.13 | 163,008 |
| 2022-03-04 | 213.00 | 214.50 | 212.00 | 213.00 | 193.21 | 86,042 |
| 2022-03-03 | 214.00 | 216.00 | 213.50 | 213.50 | 193.67 | 69,000 |
| 2022-03-02 | 213.50 | 215.00 | 212.00 | 213.50 | 193.67 | 35,019 |
| 2022-03-01 | 212.00 | 212.50 | 209.50 | 212.00 | 192.31 | 115,000 |
| 2022-02-25 | 214.00 | 215.00 | 210.50 | 210.50 | 190.95 | 133,000 |
| 2022-02-24 | 216.50 | 217.50 | 210.50 | 212.00 | 192.31 | 159,008 |
| 2022-02-23 | 217.00 | 218.00 | 216.50 | 217.50 | 197.30 | 88,010 |
| 2022-02-22 | 220.50 | 221.00 | 215.50 | 217.00 | 196.84 | 78,005 |
| 2022-02-21 | 218.00 | 221.00 | 217.00 | 221.00 | 200.47 | 104,100 |
| 2022-02-18 | 214.00 | 216.50 | 214.00 | 215.50 | 195.48 | 50,000 |
| 2022-02-17 | 217.00 | 218.00 | 213.50 | 214.00 | 194.12 | 149,000 |
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.