Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 101.00
+0.50 (0.50%)
Oct 20, 2025, 1:35 PM CST
Chlitina Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 79,650 |
| Oct 16, 2025 | 99.60 | 103.50 | 99.60 | 102.50 | 102.50 | 3.12% | 218,404 |
| Oct 15, 2025 | 101.00 | 101.50 | 99.40 | 99.40 | 99.40 | -0.60% | 829,769 |
| Oct 14, 2025 | 99.90 | 102.00 | 99.90 | 100.00 | 100.00 | 1.83% | 241,302 |
| Oct 13, 2025 | 98.00 | 99.30 | 96.00 | 98.20 | 98.20 | -1.21% | 180,986 |
| Oct 9, 2025 | 100.00 | 100.50 | 99.40 | 99.40 | 99.40 | -0.20% | 133,500 |
| Oct 8, 2025 | 100.50 | 100.50 | 99.20 | 99.60 | 99.60 | -0.90% | 285,096 |
| Oct 7, 2025 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | -0.99% | 263,896 |
| Oct 3, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -0.49% | 71,396 |
| Oct 2, 2025 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 103,746 |
| Oct 1, 2025 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -1.44% | 243,522 |
| Sep 30, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 148,853 |
| Sep 29, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 26, 2025 | 104.50 | 104.50 | 101.50 | 103.00 | 103.00 | -1.90% | 234,956 |
| Sep 25, 2025 | 106.50 | 106.50 | 103.50 | 105.00 | 105.00 | 0.48% | 153,791 |
| Sep 24, 2025 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | - | 175,208 |
| Sep 23, 2025 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | -0.48% | 165,988 |
| Sep 22, 2025 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 143,589 |
| Sep 19, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 70,968 |
| Sep 18, 2025 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | - | 46,516 |
| Sep 17, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 116,072 |
| Sep 16, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.91% | 71,487 |
| Sep 15, 2025 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | - | 55,816 |
| Sep 12, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 1.39% | 83,454 |
| Sep 11, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.26% | 146,106 |
| Sep 10, 2025 | 110.00 | 110.50 | 109.50 | 110.50 | 110.50 | 0.45% | 69,507 |
| Sep 9, 2025 | 112.00 | 112.00 | 109.50 | 110.00 | 110.00 | -1.35% | 52,768 |
| Sep 8, 2025 | 111.00 | 111.50 | 109.00 | 111.50 | 111.50 | 0.45% | 59,958 |
| Sep 5, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 56,853 |
| Sep 4, 2025 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | - | 31,014 |
| Sep 3, 2025 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 48,601 |
| Sep 2, 2025 | 111.00 | 112.50 | 109.50 | 112.50 | 112.50 | 1.35% | 85,304 |
| Sep 1, 2025 | 112.00 | 113.50 | 110.00 | 111.00 | 111.00 | -1.33% | 144,443 |
| Aug 29, 2025 | 115.00 | 115.00 | 111.50 | 112.50 | 112.50 | -0.88% | 100,239 |
| Aug 28, 2025 | 112.00 | 115.50 | 112.00 | 113.50 | 113.50 | 1.79% | 175,036 |
| Aug 27, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -1.76% | 119,143 |
| Aug 26, 2025 | 112.00 | 113.50 | 110.50 | 113.50 | 113.50 | 1.34% | 233,123 |
| Aug 25, 2025 | 110.00 | 113.00 | 108.50 | 112.00 | 112.00 | 3.23% | 502,584 |
| Aug 22, 2025 | 104.50 | 109.50 | 104.50 | 108.50 | 108.50 | 8.50% | 688,053 |
| Aug 21, 2025 | 99.90 | 100.50 | 99.80 | 100.00 | 100.00 | 0.20% | 82,046 |
| Aug 20, 2025 | 101.00 | 101.50 | 99.30 | 99.80 | 99.80 | -0.70% | 81,525 |
| Aug 19, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -1.47% | 122,919 |
| Aug 18, 2025 | 103.50 | 103.50 | 101.00 | 102.00 | 102.00 | -0.97% | 91,733 |
| Aug 15, 2025 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 93,105 |
| Aug 14, 2025 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 2.00% | 236,152 |
| Aug 13, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.50% | 187,802 |
| Aug 12, 2025 | 98.90 | 101.50 | 98.90 | 100.50 | 100.50 | 1.82% | 154,796 |
| Aug 11, 2025 | 99.40 | 99.60 | 98.10 | 98.70 | 98.70 | -0.70% | 193,416 |
| Aug 8, 2025 | 100.50 | 100.50 | 99.20 | 99.40 | 99.40 | -1.09% | 228,281 |
| Aug 7, 2025 | 101.50 | 101.50 | 99.90 | 100.50 | 100.50 | -0.99% | 271,347 |