Clientron Corp. (8119.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 13.55 | 13.60 | 13.35 | 13.55 | 13.55 | 66,439 |
| 13 June 2024 | 13.50 | 13.70 | 13.40 | 13.55 | 13.55 | 46,031 |
| 12 June 2024 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 42,674 |
| 11 June 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 189,625 |
| 07 June 2024 | 13.45 | 14.10 | 13.40 | 13.80 | 13.80 | 217,901 |
| 06 June 2024 | 13.75 | 13.80 | 13.10 | 13.45 | 13.45 | 110,233 |
| 05 June 2024 | 14.15 | 14.15 | 13.00 | 13.75 | 13.75 | 603,292 |
| 04 June 2024 | 14.75 | 14.75 | 13.95 | 14.20 | 14.20 | 340,435 |
| 03 June 2024 | 14.70 | 15.15 | 14.45 | 14.75 | 14.75 | 366,882 |
| 31 May 2024 | 14.05 | 15.05 | 14.05 | 14.80 | 14.80 | 475,870 |
| 30 May 2024 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | 137,588 |
| 29 May 2024 | 13.55 | 14.10 | 13.55 | 13.75 | 13.75 | 186,915 |
| 28 May 2024 | 13.35 | 13.85 | 13.35 | 13.80 | 13.80 | 228,685 |
| 27 May 2024 | 13.55 | 13.60 | 13.35 | 13.60 | 13.60 | 82,687 |
| 24 May 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 13.40 | 264,256 |
| 23 May 2024 | 13.15 | 13.55 | 13.15 | 13.25 | 13.25 | 162,559 |
| 22 May 2024 | 13.20 | 13.35 | 13.10 | 13.20 | 13.20 | 80,158 |
| 21 May 2024 | 13.10 | 13.25 | 13.00 | 13.05 | 13.05 | 88,113 |
| 20 May 2024 | 13.40 | 13.60 | 13.15 | 13.35 | 13.35 | 37,851 |
| 17 May 2024 | 13.65 | 13.65 | 13.20 | 13.40 | 13.40 | 52,258 |
| 16 May 2024 | 13.65 | 13.65 | 13.20 | 13.65 | 13.65 | 100,489 |
| 15 May 2024 | 13.25 | 13.60 | 13.25 | 13.45 | 13.45 | 101,480 |
| 14 May 2024 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | 59,461 |
| 13 May 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | 78,600 |
| 10 May 2024 | 13.75 | 13.75 | 13.50 | 13.65 | 13.65 | 84,271 |
| 09 May 2024 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 73,248 |
| 08 May 2024 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | 48,748 |
| 07 May 2024 | 14.05 | 14.45 | 13.75 | 13.90 | 13.90 | 197,675 |
| 06 May 2024 | 13.05 | 14.60 | 13.05 | 14.25 | 14.25 | 617,134 |
| 03 May 2024 | 12.95 | 13.05 | 12.80 | 12.95 | 12.95 | 118,353 |
| 02 May 2024 | 13.00 | 13.05 | 12.45 | 12.80 | 12.80 | 61,007 |
| 30 Apr 2024 | 12.60 | 12.95 | 12.55 | 12.95 | 12.95 | 103,349 |
| 29 Apr 2024 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 83,743 |
| 26 Apr 2024 | 13.00 | 13.00 | 12.45 | 12.75 | 12.75 | 120,512 |
| 25 Apr 2024 | 13.15 | 13.15 | 12.45 | 12.80 | 12.80 | 298,182 |
| 24 Apr 2024 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 88,332 |
| 23 Apr 2024 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 29,187 |
| 22 Apr 2024 | 13.05 | 13.10 | 12.80 | 12.95 | 12.95 | 166,279 |
| 19 Apr 2024 | 13.20 | 13.35 | 12.75 | 13.05 | 13.05 | 158,469 |
| 18 Apr 2024 | 13.10 | 13.35 | 13.05 | 13.30 | 13.30 | 196,714 |
| 17 Apr 2024 | 12.90 | 13.25 | 12.90 | 13.20 | 13.20 | 268,945 |
| 16 Apr 2024 | 12.95 | 12.95 | 12.70 | 12.90 | 12.90 | 79,531 |
| 15 Apr 2024 | 12.85 | 13.05 | 12.80 | 12.95 | 12.95 | 172,722 |
| 12 Apr 2024 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | 62,178 |
| 11 Apr 2024 | 12.90 | 12.95 | 12.75 | 12.95 | 12.95 | 114,886 |
| 10 Apr 2024 | 13.35 | 13.65 | 12.55 | 12.85 | 12.85 | 815,116 |
| 09 Apr 2024 | 14.00 | 14.00 | 13.45 | 13.65 | 13.65 | 145,595 |
| 08 Apr 2024 | 13.75 | 14.00 | 13.50 | 14.00 | 14.00 | 253,473 |
| 03 Apr 2024 | 14.05 | 14.05 | 13.75 | 13.90 | 13.90 | 87,515 |
| 02 Apr 2024 | 14.10 | 14.35 | 13.85 | 14.05 | 14.05 | 167,488 |
| 01 Apr 2024 | 14.15 | 14.30 | 13.95 | 14.30 | 14.30 | 64,776 |
| 29 Mar 2024 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 90,254 |
| 28 Mar 2024 | 13.80 | 13.90 | 13.55 | 13.85 | 13.85 | 130,191 |
| 27 Mar 2024 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | 57,170 |
| 26 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 Mar 2024 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 88,233 |
| 21 Mar 2024 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | 72,288 |
| 20 Mar 2024 | 14.55 | 14.55 | 14.00 | 14.15 | 14.15 | 137,332 |
| 19 Mar 2024 | 14.75 | 14.75 | 14.05 | 14.55 | 14.55 | 182,220 |
| 18 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 15 Mar 2024 | 14.80 | 14.85 | 14.65 | 14.85 | 14.85 | 40,612 |
| 14 Mar 2024 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | 81,401 |
| 13 Mar 2024 | 14.90 | 14.95 | 14.55 | 14.85 | 14.85 | 84,702 |
| 12 Mar 2024 | 15.00 | 15.00 | 14.65 | 14.80 | 14.80 | 159,584 |
| 11 Mar 2024 | 15.00 | 15.15 | 14.80 | 15.05 | 15.05 | 74,903 |
| 08 Mar 2024 | 15.00 | 15.05 | 14.55 | 15.00 | 15.00 | 139,056 |
| 07 Mar 2024 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 197,494 |
| 06 Mar 2024 | 15.20 | 15.25 | 14.95 | 15.20 | 15.20 | 45,386 |
| 05 Mar 2024 | 15.20 | 15.50 | 15.05 | 15.10 | 15.10 | 44,559 |
| 04 Mar 2024 | 15.30 | 15.55 | 14.95 | 15.25 | 15.25 | 189,330 |
| 01 Mar 2024 | 15.55 | 15.55 | 15.05 | 15.30 | 15.30 | 72,578 |
| 29 Feb 2024 | 15.55 | 15.55 | 15.15 | 15.40 | 15.40 | 80,627 |
| 27 Feb 2024 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | 90,394 |
| 26 Feb 2024 | 15.45 | 15.75 | 15.45 | 15.60 | 15.60 | 121,796 |
| 23 Feb 2024 | 15.55 | 15.60 | 15.25 | 15.45 | 15.45 | 131,442 |
| 22 Feb 2024 | 15.20 | 15.60 | 15.20 | 15.55 | 15.55 | 85,397 |
| 21 Feb 2024 | 15.20 | 15.20 | 14.95 | 15.15 | 15.15 | 87,383 |
| 20 Feb 2024 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | 153,894 |
| 19 Feb 2024 | 15.70 | 15.70 | 14.95 | 15.20 | 15.20 | 198,631 |
| 16 Feb 2024 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | 94,692 |
| 15 Feb 2024 | 16.00 | 16.00 | 15.45 | 15.90 | 15.90 | 18,650 |
| 05 Feb 2024 | 16.30 | 16.30 | 15.55 | 15.65 | 15.65 | 83,362 |
| 02 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 60,099 |
| 01 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.30 | 16.30 | 15,817 |
| 31 Jan 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 77,537 |
| 30 Jan 2024 | 16.60 | 16.65 | 15.95 | 16.55 | 16.55 | 121,314 |
| 29 Jan 2024 | 16.00 | 16.65 | 15.70 | 16.50 | 16.50 | 158,439 |
| 26 Jan 2024 | 15.90 | 16.10 | 15.45 | 16.00 | 16.00 | 57,348 |
| 25 Jan 2024 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 49,490 |
| 24 Jan 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 41,980 |
| 23 Jan 2024 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 12,315 |
| 22 Jan 2024 | 15.85 | 15.85 | 15.15 | 15.35 | 15.35 | 156,122 |
| 19 Jan 2024 | 15.85 | 15.90 | 15.50 | 15.75 | 15.75 | 43,331 |
| 18 Jan 2024 | 15.95 | 15.95 | 15.70 | 15.85 | 15.85 | 32,589 |
| 17 Jan 2024 | 16.00 | 16.00 | 15.75 | 15.95 | 15.95 | 20,071 |
| 16 Jan 2024 | 15.95 | 16.00 | 15.65 | 16.00 | 16.00 | 16,093 |
| 15 Jan 2024 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | 17,270 |
| 12 Jan 2024 | 15.90 | 15.95 | 15.65 | 15.95 | 15.95 | 57,327 |
| 11 Jan 2024 | 15.90 | 15.95 | 15.70 | 15.75 | 15.75 | 38,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.