Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 80.00
-1.20 (-1.48%)
Oct 30, 2026, 1:19 PM CST
Chlitina Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.20 | 81.20 | 78.70 | 80.00 | 80.00 | -1.48% | 195,919 |
| Oct 29, 2026 | 79.90 | 82.50 | 79.90 | 81.20 | 81.20 | 2.27% | 392,599 |
| Oct 28, 2026 | 79.00 | 80.10 | 78.50 | 79.40 | 79.40 | 0.25% | 79,819 |
| Oct 27, 2026 | 79.10 | 79.20 | 78.20 | 79.20 | 79.20 | 0.13% | 143,957 |
| Oct 22, 2026 | 80.00 | 80.00 | 79.00 | 79.10 | 79.10 | -1.37% | 98,232 |
| Oct 21, 2026 | 79.80 | 80.30 | 79.70 | 80.20 | 80.20 | - | 75,976 |
| Oct 20, 2026 | 80.40 | 80.80 | 80.10 | 80.20 | 80.20 | -0.37% | 86,580 |
| Oct 19, 2026 | 80.90 | 81.20 | 80.50 | 80.50 | 80.50 | -0.62% | 138,676 |
| Oct 16, 2026 | 80.60 | 81.80 | 80.60 | 81.00 | 81.00 | 0.75% | 214,302 |
| Oct 15, 2026 | 80.50 | 81.40 | 80.00 | 80.40 | 80.40 | -0.12% | 212,721 |
| Oct 14, 2026 | 80.70 | 80.90 | 80.20 | 80.50 | 80.50 | -1.11% | 191,980 |
| Oct 13, 2026 | 80.10 | 82.70 | 79.80 | 81.40 | 81.40 | 5.17% | 582,281 |
| Oct 12, 2026 | 77.30 | 78.50 | 77.00 | 77.40 | 77.40 | 0.26% | 160,758 |
| Oct 8, 2026 | 76.40 | 77.30 | 76.40 | 77.20 | 77.20 | 1.05% | 113,713 |
| Oct 7, 2026 | 75.50 | 76.40 | 75.50 | 76.40 | 76.40 | 1.19% | 57,332 |
| Oct 6, 2026 | 76.20 | 76.30 | 75.50 | 75.50 | 75.50 | -0.40% | 81,778 |
| Oct 5, 2026 | 75.80 | 76.30 | 75.60 | 75.80 | 75.80 | - | 66,679 |
| Oct 2, 2026 | 76.10 | 76.50 | 75.70 | 75.80 | 75.80 | -0.66% | 126,153 |
| Oct 1, 2026 | 77.20 | 77.80 | 76.20 | 76.30 | 76.30 | -1.29% | 96,735 |
| Sep 30, 2026 | 76.90 | 77.60 | 76.90 | 77.30 | 77.30 | 1.05% | 71,880 |
| Sep 29, 2026 | 76.30 | 76.90 | 76.30 | 76.50 | 76.50 | 0.39% | 76,356 |
| Sep 24, 2026 | 77.60 | 77.60 | 76.10 | 76.20 | 76.20 | -1.80% | 119,730 |
| Sep 23, 2026 | 78.40 | 78.90 | 77.60 | 77.60 | 77.60 | -1.52% | 81,770 |
| Sep 22, 2026 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | 1.42% | 121,222 |
| Sep 21, 2026 | 78.80 | 78.80 | 77.50 | 77.70 | 77.70 | -1.40% | 148,126 |
| Sep 20, 2026 | 77.20 | 78.80 | 77.00 | 78.80 | 78.80 | - | 23,613 |
| Sep 18, 2026 | 77.20 | 78.80 | 77.00 | 78.80 | 78.80 | 2.34% | 195,613 |
| Sep 17, 2026 | 77.10 | 77.30 | 76.70 | 77.00 | 77.00 | 0.26% | 95,396 |
| Sep 16, 2026 | 76.90 | 77.50 | 76.60 | 76.80 | 76.80 | 0.26% | 183,884 |
| Sep 15, 2026 | 76.30 | 77.30 | 76.30 | 76.60 | 76.60 | 0.39% | 170,363 |
| Sep 14, 2026 | 75.20 | 76.70 | 74.60 | 76.30 | 76.30 | 1.46% | 236,757 |
| Sep 11, 2026 | 76.20 | 76.70 | 74.90 | 75.20 | 75.20 | -1.44% | 158,938 |
| Sep 10, 2026 | 77.20 | 77.60 | 76.00 | 76.30 | 76.30 | -0.91% | 194,103 |
| Sep 9, 2026 | 77.00 | 78.10 | 75.20 | 77.00 | 77.00 | -0.13% | 460,926 |
| Sep 8, 2026 | 78.00 | 78.10 | 77.10 | 77.10 | 77.10 | -1.28% | 227,060 |
| 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 |