Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 111.00
-2.00 (-1.77%)
Sep 5, 2025, 2:36 PM CST
Chlitina Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | - | 30,954 |
| 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 |
| Aug 6, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -0.98% | 39,577 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.49% | 75,092 |
| Aug 4, 2025 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | 0.98% | 97,853 |
| Aug 1, 2025 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | - | 96,390 |
| Jul 31, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | - | 50,027 |
| Jul 30, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | - | 62,664 |
| Jul 29, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 96,311 |
| Jul 28, 2025 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | - | 89,272 |
| Jul 25, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | -1.92% | 68,859 |
| Jul 24, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 89,737 |
| Jul 23, 2025 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 1.46% | 213,278 |
| Jul 22, 2025 | 103.00 | 104.50 | 101.00 | 102.50 | 102.50 | -0.49% | 127,808 |
| Jul 21, 2025 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | -0.48% | 78,789 |
| Jul 18, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | - | 60,133 |
| Jul 17, 2025 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.98% | 97,867 |
| Jul 16, 2025 | 100.50 | 105.00 | 100.50 | 102.50 | 102.50 | 1.99% | 227,090 |
| Jul 15, 2025 | 100.50 | 103.50 | 100.00 | 100.50 | 100.50 | - | 352,627 |
| Jul 14, 2025 | 101.00 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 153,767 |
| Jul 11, 2025 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 1.49% | 58,124 |
| Jul 10, 2025 | 100.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | 58,412 |
| Jul 9, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 129,012 |
| Jul 8, 2025 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | -0.49% | 122,262 |
| Jul 7, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | -1.44% | 166,217 |
| Jul 4, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 193,460 |
| Jul 3, 2025 | 112.00 | 112.00 | 106.50 | 107.00 | 107.00 | -11.93% | 441,515 |
| Jul 2, 2025 | 119.50 | 121.50 | 119.00 | 121.50 | 111.50 | 1.25% | 278,058 |
| Jul 1, 2025 | 118.50 | 120.50 | 117.50 | 120.00 | 110.12 | 1.69% | 162,058 |
| Jun 30, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 108.29 | 0.43% | 88,250 |
| Jun 27, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 107.83 | 0.43% | 67,337 |