Chlitina Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	216.50	218.50	216.50	218.50	198.20	78,070
2022-02-15	215.00	216.50	214.50	216.00	195.94	49,000
2022-02-14	215.00	215.50	214.00	215.00	195.03	47,000
2022-02-11	216.00	219.00	215.00	217.00	196.84	132,007
2022-02-10	214.00	215.50	213.00	215.00	195.03	118,105
2022-02-09	216.00	216.50	214.50	215.50	195.48	48,001
2022-02-08	216.50	216.50	213.00	215.00	195.03	73,007
2022-02-07	210.00	215.50	210.00	215.50	195.48	154,156
2022-01-26	209.00	211.00	208.00	209.50	190.04	88,033
2022-01-25	214.00	214.50	209.50	209.50	190.04	145,200
2022-01-24	213.00	214.50	207.50	214.00	194.12	178,145
2022-01-21	211.50	217.50	211.00	212.00	192.31	289,001
2022-01-20	212.00	212.50	209.00	210.50	190.95	189,100
2022-01-19	213.00	213.00	211.50	212.50	192.76	67,000
2022-01-18	211.50	213.50	211.00	211.00	191.40	130,000
2022-01-17	210.50	212.50	210.50	211.50	191.85	80,000
2022-01-14	213.00	213.50	210.00	212.50	192.76	223,631
2022-01-13	218.50	219.50	211.00	213.00	193.21	272,100
2022-01-12	217.00	220.00	215.50	220.00	199.56	146,000
2022-01-11	217.00	217.00	214.50	215.00	195.03	154,000
2022-01-10	216.00	219.50	214.50	217.00	196.84	98,100
2022-01-07	221.50	222.00	215.00	216.00	195.94	344,150
2022-01-06	226.50	226.50	221.50	222.00	201.38	139,000
2022-01-05	222.00	226.50	222.00	226.00	205.01	198,004
2022-01-04	225.00	225.00	220.50	221.50	200.92	281,058
2022-01-03	227.00	229.50	223.50	224.50	203.65	243,005
2021-12-30	228.50	228.50	226.00	227.00	205.91	232,280
2021-12-29	229.00	231.50	229.00	229.50	208.18	113,140
2021-12-28	232.50	234.50	228.50	230.50	209.09	213,190
2021-12-27	235.00	235.00	230.50	232.50	210.90	304,130
2021-12-24	241.50	241.50	238.50	238.50	216.34	64,000
2021-12-23	240.50	241.50	239.00	240.00	217.71	95,500
2021-12-22	240.00	240.50	239.50	240.00	217.71	176,100
2021-12-21	239.50	241.00	239.50	240.00	217.71	128,150
2021-12-20	241.00	243.50	239.00	239.50	217.25	203,250
2021-12-17	241.50	245.50	241.00	241.00	218.61	219,323
2021-12-16	239.50	245.50	239.50	243.00	220.43	318,050
2021-12-15	238.50	241.00	238.50	239.00	216.80	167,000
2021-12-14	243.00	243.50	238.50	239.00	216.80	175,366
2021-12-13	240.00	246.00	240.00	243.50	220.88	208,000
2021-12-10	239.00	241.50	237.00	240.00	217.71	230,585
2021-12-09	240.50	242.00	239.50	240.00	217.71	131,420
2021-12-08	242.00	243.50	239.50	240.00	217.71	302,000
2021-12-07	241.50	243.00	238.50	240.00	217.71	414,178
2021-12-06	245.00	247.50	243.50	244.00	221.33	160,041
2021-12-03	245.00	248.50	243.50	245.00	222.24	198,100
2021-12-02	249.00	249.00	243.50	244.50	221.79	194,274
2021-12-01	248.00	250.00	247.00	247.50	224.51	145,060
2021-11-30	248.50	254.00	247.00	249.00	225.87	573,221
2021-11-29	252.50	252.50	246.50	247.50	224.51	356,110
2021-11-26	252.50	260.00	252.50	255.50	231.77	708,400
2021-11-25	251.50	255.00	251.50	252.50	229.04	246,100
2021-11-24	246.50	256.00	245.50	253.50	229.95	348,120
2021-11-23	248.50	249.00	245.00	245.50	222.69	289,005
2021-11-22	252.00	253.00	247.00	248.00	224.96	390,267
2021-11-19	255.50	257.00	252.50	255.00	231.31	289,380
2021-11-18	258.00	259.00	251.50	255.50	231.77	397,562
2021-11-17	258.00	260.50	252.50	257.50	233.58	336,201
2021-11-16	255.00	263.00	251.00	254.50	230.86	811,536
2021-11-15	241.50	257.50	241.00	253.00	229.50	1,047,100

← NewerPage 20 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.