Clientron Corp.(TW:8119)
NT$10.000.00 (0.00%)
TW:8119
Clientron Corp. historical prices
NT$10.00
At close:0.00 (0.00%)
Clientron Corp. (8119) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.00 | 10.05 | 9.70 | 10.00 | 10.00 | +0.00% | 178,418 | 1.80 |
| Nov 09, 2026 | 9.66 | 10.05 | 9.66 | 10.00 | 10.00 | +0.00% | 47,888 | 0.48 |
| Nov 06, 2026 | 9.66 | 10.05 | 9.63 | 10.00 | 10.00 | +0.60% | 44,246 | 0.44 |
| Nov 05, 2026 | 10.05 | 10.25 | 9.66 | 9.94 | 9.94 | -1.09% | 44,165 | 0.44 |
| Nov 04, 2026 | 10.15 | 10.40 | 9.86 | 10.05 | 10.05 | +0.50% | 128,464 | 1.30 |
| Nov 03, 2026 | 10.30 | 10.75 | 10.00 | 10.00 | 10.00 | +1.01% | 93,653 | 0.95 |
| Nov 02, 2026 | 10.95 | 10.95 | 9.80 | 9.90 | 9.90 | -9.17% | 180,753 | 1.89 |
| Oct 30, 2026 | 10.95 | 11.00 | 10.50 | 10.90 | 10.90 | -1.36% | 66,834 | 0.70 |
| Oct 29, 2026 | 11.10 | 11.10 | 10.75 | 11.05 | 11.05 | -0.45% | 20,157 | 0.21 |
| Oct 28, 2026 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | +0.45% | 56,016 | 0.59 |
| Oct 27, 2026 | 11.05 | 11.10 | 10.55 | 11.05 | 11.05 | +4.25% | 136,993 | 1.47 |
| Oct 26, 2026 | 10.60 | 11.10 | 10.55 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.60 | 11.10 | 10.55 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.10 | 11.10 | 10.55 | 10.60 | 10.60 | -4.07% | 46,714 | 0.49 |
| Oct 21, 2026 | 11.05 | 11.10 | 10.60 | 11.05 | 11.05 | +0.00% | 14,308 | 0.15 |
| Oct 20, 2026 | 11.05 | 11.10 | 10.70 | 11.05 | 11.05 | +0.00% | 128,308 | 1.36 |
| Oct 19, 2026 | 11.30 | 11.30 | 10.80 | 11.05 | 11.05 | -2.21% | 9,638 | 0.10 |
| Oct 16, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | +5.12% | 145,548 | 1.53 |
| Oct 15, 2026 | 11.35 | 11.35 | 10.65 | 10.75 | 10.75 | -5.29% | 119,848 | 1.27 |
| Oct 14, 2026 | 11.05 | 11.35 | 10.95 | 11.35 | 11.35 | +3.18% | 249,180 | 2.74 |
| Oct 13, 2026 | 11.00 | 11.40 | 10.55 | 11.00 | 11.00 | -1.35% | 297,263 | 3.32 |
| Oct 12, 2026 | 11.05 | 11.70 | 10.90 | 11.15 | 11.15 | +1.83% | 605,827 | 7.48 |
| Oct 09, 2026 | 10.95 | 11.05 | 10.00 | 10.95 | 10.95 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.10 | 11.05 | 10.00 | 10.95 | 10.95 | +7.88% | 452,854 | 5.68 |
| Oct 07, 2026 | 10.10 | 10.15 | 9.93 | 10.15 | 10.15 | +1.00% | 231,080 | 3.04 |
| Oct 06, 2026 | 10.15 | 10.15 | 9.85 | 10.05 | 10.05 | -0.99% | 57,906 | 0.76 |
| Oct 05, 2026 | 10.10 | 10.15 | 9.86 | 10.15 | 10.15 | +0.50% | 39,981 | 0.50 |
| Oct 02, 2026 | 10.05 | 10.10 | 9.81 | 10.10 | 10.10 | -0.49% | 35,447 | 0.39 |
| Oct 01, 2026 | 9.84 | 10.25 | 9.50 | 10.15 | 10.15 | +3.15% | 134,093 | 1.50 |
| Sep 30, 2026 | 9.86 | 9.86 | 9.41 | 9.84 | 9.84 | +0.72% | 25,693 | 0.28 |
| Sep 29, 2026 | 9.50 | 9.85 | 9.36 | 9.77 | 9.77 | +2.84% | 118,019 | 1.30 |
| Sep 28, 2026 | 9.50 | 9.85 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 9.50 | 9.85 | 9.50 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9.80 | 9.85 | 9.50 | 9.50 | 9.50 | -3.06% | 23,773 | 0.24 |
| Sep 23, 2026 | 9.86 | 9.90 | 9.50 | 9.80 | 9.80 | -0.61% | 28,381 | 0.28 |
| Sep 22, 2026 | 9.94 | 10.00 | 9.56 | 9.86 | 9.86 | -0.40% | 42,939 | 0.42 |
| Sep 21, 2026 | 9.95 | 10.05 | 9.50 | 9.90 | 9.90 | +0.00% | 76,642 | 0.74 |
| Sep 18, 2026 | 9.98 | 9.98 | 9.60 | 9.90 | 9.90 | -0.40% | 46,524 | 0.44 |
| Sep 17, 2026 | 9.80 | 10.15 | 9.61 | 9.94 | 9.94 | -2.07% | 70,223 | 0.64 |
| Sep 16, 2026 | 9.90 | 10.15 | 9.66 | 10.15 | 10.15 | +3.05% | 77,470 | 0.71 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.65 | 9.85 | 9.85 | -1.99% | 55,519 | 0.51 |
| Sep 14, 2026 | 9.90 | 10.05 | 9.50 | 10.05 | 10.05 | +1.01% | 119,782 | 1.05 |
| Sep 11, 2026 | 10.30 | 10.35 | 9.84 | 9.95 | 9.95 | -7.01% | 187,435 | 1.68 |
| Sep 10, 2026 | 9.94 | 10.70 | 9.94 | 10.70 | 10.70 | +8.85% | 629,414 | 6.10 |
| Sep 09, 2026 | 9.94 | 9.94 | 9.66 | 9.83 | 9.83 | -0.71% | 24,224 | 0.23 |
| Sep 08, 2026 | 9.99 | 9.99 | 9.36 | 9.90 | 9.90 | -0.90% | 54,118 | 0.50 |
| Sep 07, 2026 | 9.70 | 9.99 | 9.67 | 9.99 | 9.99 | +0.91% | 51,802 | 0.47 |
| Sep 04, 2026 | 10.00 | 10.00 | 9.71 | 9.90 | 9.90 | +0.51% | 25,392 | 0.23 |
| Sep 03, 2026 | 10.05 | 10.05 | 9.67 | 9.85 | 9.85 | -1.99% | 94,725 | 0.84 |
| Sep 02, 2026 | 9.60 | 10.05 | 9.60 | 10.05 | 10.05 | +4.69% | 42,857 | 0.37 |
