Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 77.10
-1.00 (-1.28%)
Sep 8, 2026, 1:30 PM CST
Chlitina Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 79.60 | 79.60 | 77.70 | 78.10 | 78.10 | -1.51% | 292,700 |
| Sep 4, 2026 | 80.00 | 80.20 | 78.90 | 79.30 | 79.30 | -0.75% | 318,575 |
| Sep 3, 2026 | 81.20 | 81.30 | 79.80 | 79.90 | 79.90 | -1.72% | 415,473 |
| Sep 2, 2026 | 83.70 | 83.70 | 81.00 | 81.30 | 81.30 | -2.52% | 466,395 |
| Sep 1, 2026 | 84.20 | 84.80 | 83.30 | 83.40 | 83.40 | -0.95% | 326,068 |
| Aug 31, 2026 | 85.90 | 85.90 | 84.00 | 84.20 | 84.20 | -1.98% | 317,707 |
| Aug 28, 2026 | 87.60 | 87.60 | 85.60 | 85.90 | 85.90 | -2.28% | 349,589 |
| Aug 27, 2026 | 87.40 | 88.40 | 87.40 | 87.90 | 87.90 | 0.80% | 100,701 |
| Aug 26, 2026 | 87.70 | 87.80 | 87.00 | 87.20 | 87.20 | -0.23% | 251,656 |
| Aug 25, 2026 | 88.00 | 88.20 | 87.30 | 87.40 | 87.40 | -1.24% | 275,161 |
| Aug 24, 2026 | 90.10 | 90.10 | 88.00 | 88.50 | 88.50 | -1.99% | 414,727 |
| Aug 21, 2026 | 90.10 | 90.90 | 90.00 | 90.30 | 90.30 | - | 139,245 |
| Aug 20, 2026 | 90.20 | 90.60 | 89.60 | 90.30 | 90.30 | 0.33% | 212,570 |
| Aug 19, 2026 | 90.70 | 90.90 | 89.60 | 90.00 | 90.00 | -0.11% | 194,462 |
| Aug 18, 2026 | 90.50 | 91.20 | 90.10 | 90.10 | 90.10 | -0.33% | 189,765 |
| Aug 17, 2026 | 93.20 | 93.30 | 90.10 | 90.40 | 90.40 | -3.00% | 570,406 |
| Aug 14, 2026 | 93.80 | 93.90 | 92.90 | 93.20 | 93.20 | -0.53% | 253,419 |
| Aug 13, 2026 | 94.50 | 94.80 | 93.40 | 93.70 | 93.70 | -0.43% | 191,637 |
| Aug 12, 2026 | 96.00 | 96.10 | 93.90 | 94.10 | 94.10 | -1.98% | 379,197 |
| Aug 11, 2026 | 95.90 | 96.30 | 95.60 | 96.00 | 96.00 | 0.10% | 156,714 |
| Aug 10, 2026 | 95.90 | 95.90 | 95.20 | 95.90 | 95.90 | 0.31% | 57,686 |
| Aug 7, 2026 | 94.90 | 96.30 | 94.90 | 95.60 | 95.60 | 0.74% | 101,380 |
| Aug 6, 2026 | 95.10 | 95.20 | 94.50 | 94.90 | 94.90 | -0.63% | 104,282 |
| Aug 5, 2026 | 95.10 | 95.60 | 94.50 | 95.50 | 95.50 | 1.06% | 86,908 |
| Aug 4, 2026 | 94.70 | 94.90 | 94.40 | 94.50 | 94.50 | -0.63% | 92,355 |
| Aug 3, 2026 | 96.10 | 96.20 | 95.10 | 95.10 | 95.10 | -1.04% | 109,142 |
| Jul 31, 2026 | 94.00 | 96.60 | 94.00 | 96.10 | 96.10 | 2.34% | 206,431 |
| Jul 30, 2026 | 94.80 | 95.20 | 93.30 | 93.90 | 93.90 | -0.95% | 298,332 |
| Jul 29, 2026 | 95.40 | 95.80 | 93.50 | 94.80 | 94.80 | -0.21% | 208,110 |
| Jul 28, 2026 | 95.30 | 95.30 | 94.20 | 95.00 | 95.00 | -0.11% | 132,894 |
| Jul 27, 2026 | 94.50 | 95.70 | 94.50 | 95.10 | 95.10 | 0.63% | 80,340 |
| Jul 24, 2026 | 94.00 | 94.70 | 93.70 | 94.50 | 94.50 | 0.53% | 135,433 |
| Jul 23, 2026 | 94.70 | 94.90 | 93.60 | 94.00 | 94.00 | -0.74% | 139,502 |
| Jul 22, 2026 | 95.30 | 96.00 | 94.70 | 94.70 | 94.70 | -0.63% | 161,800 |
| Jul 21, 2026 | 95.20 | 96.10 | 94.60 | 95.30 | 95.30 | 0.74% | 107,527 |
| Jul 20, 2026 | 96.00 | 96.00 | 94.00 | 94.60 | 94.60 | -0.42% | 124,821 |
| Jul 17, 2026 | 96.70 | 97.00 | 95.00 | 95.00 | 95.00 | -1.76% | 157,735 |
| Jul 16, 2026 | 96.30 | 97.10 | 95.10 | 96.70 | 96.70 | 0.42% | 102,079 |
| Jul 15, 2026 | 94.40 | 96.30 | 94.40 | 96.30 | 96.30 | 1.80% | 83,827 |
| Jul 14, 2026 | 95.90 | 95.90 | 93.90 | 94.60 | 94.60 | -1.25% | 239,683 |
| Jul 13, 2026 | 96.80 | 97.00 | 95.20 | 95.80 | 95.80 | -0.93% | 221,494 |
| Jul 9, 2026 | 95.60 | 98.10 | 95.50 | 96.70 | 96.70 | 2.00% | 400,916 |
| Jul 8, 2026 | 96.00 | 96.00 | 94.80 | 94.80 | 94.80 | -0.94% | 248,738 |
| Jul 7, 2026 | 96.70 | 97.00 | 95.40 | 95.70 | 95.70 | -0.83% | 361,142 |
| Jul 6, 2026 | 97.50 | 97.60 | 96.30 | 96.50 | 96.50 | -0.21% | 303,302 |
| Jul 3, 2026 | 97.50 | 97.50 | 96.50 | 96.70 | 96.70 | -1.33% | 483,149 |
| Jul 2, 2026 | 100.00 | 101.00 | 97.20 | 98.00 | 98.00 | -2.40% | 642,973 |
| Jul 1, 2026 | 110.00 | 111.00 | 107.50 | 110.50 | 100.41 | 0.91% | 769,852 |
| Jun 30, 2026 | 110.00 | 110.00 | 108.50 | 109.50 | 99.50 | -0.90% | 297,529 |
| Jun 29, 2026 | 109.00 | 110.50 | 109.00 | 110.50 | 100.41 | 2.31% | 187,463 |