Chlitina Holding Limited (TPE:4137)
Taiwan · Delayed Price · Currency is TWD 103.00
+1.00 (0.98%)
May 29, 2026, 1:30 PM CST
Chlitina Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.98% | 221,686 |
| May 28, 2026 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | - | 197,754 |
| May 27, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 257,031 |
| May 26, 2026 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | - | 295,332 |
| May 25, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 361,306 |
| May 22, 2026 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | -0.48% | 146,692 |
| May 21, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | 1.46% | 64,244 |
| May 20, 2026 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | -1.44% | 125,610 |
| May 19, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.97% | 130,318 |
| May 18, 2026 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.48% | 180,667 |
| May 15, 2026 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | -2.35% | 289,249 |
| May 14, 2026 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 1.43% | 161,005 |
| May 13, 2026 | 105.50 | 107.00 | 104.50 | 105.00 | 105.00 | - | 463,787 |
| May 12, 2026 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 392,375 |
| May 11, 2026 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.47% | 182,976 |
| May 8, 2026 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | - | 202,153 |
| May 7, 2026 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 0.94% | 278,263 |
| May 6, 2026 | 106.00 | 106.50 | 104.50 | 106.50 | 106.50 | 0.47% | 268,465 |
| May 5, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 66,888 |
| May 4, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 78,668 |
| Apr 30, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 53,512 |
| Apr 29, 2026 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 1.42% | 88,144 |
| Apr 28, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 0.96% | 72,859 |
| Apr 27, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -1.42% | 204,512 |
| Apr 24, 2026 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 149,342 |
| Apr 23, 2026 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -1.84% | 370,331 |
| Apr 22, 2026 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | - | 172,157 |
| Apr 21, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -0.46% | 100,318 |
| Apr 20, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -1.36% | 275,227 |
| 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 |