Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 110.50
+0.50 (0.45%)
At close: Apr 17, 2026
Chlitina Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 110.00 | 110.50 | 109.50 | 110.50 | 110.50 | 0.45% | 85,931 |
| Apr 16, 2026 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 135,533 |
| Apr 15, 2026 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | 0.92% | 113,305 |
| Apr 14, 2026 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.91% | 102,321 |
| Apr 13, 2026 | 108.50 | 110.50 | 108.50 | 109.50 | 109.50 | - | 199,295 |
| Apr 10, 2026 | 106.00 | 110.00 | 106.00 | 109.50 | 109.50 | 2.82% | 303,404 |
| Apr 9, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 61,003 |
| Apr 8, 2026 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.90% | 66,843 |
| Apr 7, 2026 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 154,210 |
| Apr 2, 2026 | 105.50 | 108.00 | 105.50 | 106.00 | 106.00 | 0.47% | 134,562 |
| Apr 1, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.96% | 105,124 |
| Mar 31, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -1.88% | 208,624 |
| Mar 30, 2026 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 164,199 |
| Mar 27, 2026 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | - | 79,780 |
| Mar 26, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.93% | 70,351 |
| Mar 25, 2026 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 1.89% | 49,334 |
| Mar 24, 2026 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 131,858 |
| Mar 23, 2026 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 132,061 |
| Mar 20, 2026 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.46% | 226,295 |
| Mar 19, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | -0.46% | 250,817 |
| Mar 18, 2026 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 0.92% | 215,810 |
| Mar 17, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 1.40% | 286,254 |
| Mar 16, 2026 | 107.00 | 108.00 | 105.50 | 107.00 | 107.00 | - | 279,655 |
| Mar 13, 2026 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 289,106 |
| Mar 12, 2026 | 111.00 | 112.50 | 108.50 | 108.50 | 108.50 | -2.25% | 263,101 |
| Mar 11, 2026 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 1.37% | 386,561 |
| Mar 10, 2026 | 112.50 | 113.00 | 108.50 | 109.50 | 109.50 | -5.19% | 929,716 |
| Mar 9, 2026 | 110.00 | 115.50 | 109.50 | 115.50 | 115.50 | 2.21% | 346,536 |
| Mar 6, 2026 | 113.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.44% | 219,522 |
| Mar 5, 2026 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | 1.79% | 322,506 |
| Mar 4, 2026 | 115.00 | 115.50 | 111.50 | 111.50 | 111.50 | -4.29% | 510,495 |
| Mar 3, 2026 | 117.00 | 118.00 | 113.00 | 116.50 | 116.50 | 3.56% | 1,228,598 |
| Mar 2, 2026 | 109.00 | 114.00 | 108.00 | 112.50 | 112.50 | 2.74% | 560,876 |
| Feb 26, 2026 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | -0.90% | 156,052 |
| Feb 25, 2026 | 110.50 | 113.00 | 109.50 | 110.50 | 110.50 | 0.91% | 206,923 |
| Feb 24, 2026 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | - | 180,197 |
| Feb 23, 2026 | 110.00 | 112.00 | 109.00 | 109.50 | 109.50 | -0.45% | 267,592 |
| Feb 11, 2026 | 110.50 | 112.00 | 108.00 | 110.00 | 110.00 | 0.46% | 311,953 |
| Feb 10, 2026 | 108.50 | 110.00 | 107.50 | 109.50 | 109.50 | 1.86% | 200,323 |
| Feb 9, 2026 | 107.00 | 109.00 | 105.50 | 107.50 | 107.50 | 3.86% | 380,039 |
| Feb 6, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 147,757 |
| Feb 5, 2026 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1.46% | 156,746 |
| Feb 4, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 76,915 |
| Feb 3, 2026 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | - | 81,028 |
| Feb 2, 2026 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | -0.48% | 116,316 |
| Jan 30, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -1.43% | 141,878 |
| Jan 29, 2026 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 89,869 |
| Jan 28, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -1.86% | 130,913 |
| Jan 27, 2026 | 106.00 | 109.00 | 106.00 | 107.50 | 107.50 | 1.42% | 180,457 |
| Jan 26, 2026 | 107.50 | 108.00 | 106.00 | 106.00 | 106.00 | - | 126,343 |