Chlitina Holding Ltd.(TW:4137)
NT$78.10-0.40 (-0.51%)
TW:4137
Chlitina Holding Ltd. historical prices
NT$78.10
At close:-0.40 (-0.51%)
Chlitina Holding Ltd. (4137) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.50 | 78.70 | 77.50 | 78.10 | 78.10 | -0.51% | 126,098 | 0.67 |
| Nov 10, 2026 | 78.40 | 79.80 | 77.30 | 78.50 | 78.50 | +3.70% | 194,778 | 1.04 |
| Nov 09, 2026 | 75.80 | 78.00 | 75.80 | 77.10 | 77.10 | +1.85% | 137,176 | 0.71 |
| Nov 06, 2026 | 74.60 | 76.70 | 73.50 | 75.70 | 75.70 | -2.82% | 368,531 | 1.95 |
| Nov 05, 2026 | 78.40 | 78.80 | 77.30 | 77.90 | 77.90 | -0.26% | 112,570 | 0.60 |
| Nov 04, 2026 | 78.20 | 78.20 | 76.90 | 78.10 | 78.10 | 0.00% | 89,159 | 0.47 |
| Nov 03, 2026 | 79.60 | 79.80 | 77.60 | 78.10 | 78.10 | -1.88% | 113,371 | 0.60 |
| Nov 02, 2026 | 80.10 | 80.20 | 79.40 | 79.60 | 79.60 | -0.50% | 91,623 | 0.49 |
| Oct 30, 2026 | 81.20 | 81.20 | 78.70 | 80.00 | 80.00 | -1.48% | 195,919 | 1.05 |
| Oct 29, 2026 | 79.90 | 82.50 | 79.90 | 81.20 | 81.20 | +2.27% | 392,599 | 2.16 |
| Oct 28, 2026 | 79.00 | 80.10 | 78.50 | 79.40 | 79.40 | +0.25% | 79,819 | 0.43 |
| Oct 27, 2026 | 79.10 | 79.20 | 78.20 | 79.20 | 79.20 | +0.13% | 143,957 | 0.77 |
| Oct 26, 2026 | 79.10 | 80.00 | 79.00 | 79.10 | 79.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.10 | 80.00 | 79.00 | 79.10 | 79.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 80.00 | 80.00 | 79.00 | 79.10 | 79.10 | -1.37% | 98,232 | 0.51 |
| Oct 21, 2026 | 79.80 | 80.30 | 79.70 | 80.20 | 80.20 | 0.00% | 75,976 | 0.40 |
| Oct 20, 2026 | 80.40 | 80.80 | 80.10 | 80.20 | 80.20 | -0.37% | 86,580 | 0.45 |
| Oct 19, 2026 | 80.90 | 81.20 | 80.50 | 80.50 | 80.50 | -0.62% | 138,676 | 0.72 |
| Oct 16, 2026 | 80.60 | 81.80 | 80.60 | 81.00 | 81.00 | +0.75% | 214,302 | 1.12 |
| Oct 15, 2026 | 80.50 | 81.40 | 80.00 | 80.40 | 80.40 | -0.12% | 212,998 | 1.12 |
| Oct 14, 2026 | 80.70 | 80.90 | 80.20 | 80.50 | 80.50 | -1.11% | 191,980 | 1.01 |
| Oct 13, 2026 | 80.10 | 82.70 | 79.80 | 81.40 | 81.40 | +5.17% | 582,281 | 3.20 |
| Oct 12, 2026 | 77.30 | 78.50 | 77.00 | 77.40 | 77.40 | +0.26% | 160,758 | 0.89 |
| Oct 09, 2026 | 77.20 | 77.30 | 76.40 | 77.20 | 77.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.40 | 77.30 | 76.40 | 77.20 | 77.20 | +1.05% | 113,713 | 0.61 |
| Oct 07, 2026 | 75.50 | 76.40 | 75.50 | 76.40 | 76.40 | +1.19% | 57,334 | 0.31 |
| Oct 06, 2026 | 76.20 | 76.30 | 75.50 | 75.50 | 75.50 | -0.40% | 81,778 | 0.43 |
| Oct 05, 2026 | 75.80 | 76.30 | 75.60 | 75.80 | 75.80 | 0.00% | 66,679 | 0.34 |
| Oct 02, 2026 | 76.10 | 76.50 | 75.70 | 75.80 | 75.80 | -0.66% | 126,153 | 0.64 |
| Oct 01, 2026 | 77.20 | 77.80 | 76.20 | 76.30 | 76.30 | -1.29% | 96,735 | 0.48 |
| Sep 30, 2026 | 76.90 | 77.60 | 76.90 | 77.30 | 77.30 | +1.05% | 71,880 | 0.35 |
| Sep 29, 2026 | 76.30 | 76.90 | 76.30 | 76.50 | 76.50 | +0.39% | 76,356 | 0.35 |
| Sep 28, 2026 | 76.20 | 77.60 | 76.10 | 76.20 | 76.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 76.20 | 77.60 | 76.10 | 76.20 | 76.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 77.60 | 77.60 | 76.10 | 76.20 | 76.20 | -1.80% | 119,730 | 0.51 |
| Sep 23, 2026 | 78.40 | 78.90 | 77.60 | 77.60 | 77.60 | -1.52% | 81,770 | 0.35 |
| Sep 22, 2026 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | +1.42% | 121,222 | 0.51 |
| Sep 21, 2026 | 78.80 | 78.80 | 77.50 | 77.70 | 77.70 | -1.40% | 148,126 | 0.63 |
| Sep 18, 2026 | 77.20 | 78.80 | 77.00 | 78.80 | 78.80 | +2.34% | 195,613 | 0.83 |
| Sep 17, 2026 | 77.10 | 77.30 | 76.70 | 77.00 | 77.00 | +0.26% | 95,396 | 0.40 |
| Sep 16, 2026 | 76.90 | 77.50 | 76.60 | 76.80 | 76.80 | +0.26% | 183,884 | 0.78 |
| Sep 15, 2026 | 76.30 | 77.30 | 76.30 | 76.60 | 76.60 | +0.39% | 170,363 | 0.73 |
| Sep 14, 2026 | 75.20 | 76.70 | 74.60 | 76.30 | 76.30 | +1.46% | 236,757 | 1.01 |
| Sep 11, 2026 | 76.20 | 76.70 | 74.90 | 75.20 | 75.20 | -1.44% | 158,938 | 0.68 |
| Sep 10, 2026 | 77.20 | 77.60 | 76.00 | 76.30 | 76.30 | -0.91% | 194,103 | 0.84 |
| Sep 09, 2026 | 77.00 | 78.10 | 75.20 | 77.00 | 77.00 | -0.13% | 460,926 | 2.03 |
| Sep 08, 2026 | 78.00 | 78.10 | 77.10 | 77.10 | 77.10 | -1.28% | 227,060 | 1.00 |
| Sep 07, 2026 | 79.60 | 79.60 | 77.70 | 78.10 | 78.10 | -1.51% | 292,700 | 1.30 |
| Sep 04, 2026 | 80.00 | 80.20 | 78.90 | 79.30 | 79.30 | -0.75% | 318,575 | 1.39 |
| Sep 03, 2026 | 81.20 | 81.30 | 79.80 | 79.90 | 79.90 | -1.72% | 415,473 | 1.78 |
