Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 8.10
-0.23 (-2.76%)
Mar 26, 2026, 1:59 PM CST
Clientron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.40 | 8.40 | 7.91 | 8.23 | 8.23 | -1.20% | 341,066 |
| Mar 25, 2026 | 8.40 | 8.40 | 8.07 | 8.33 | 8.33 | 0.36% | 250,763 |
| Mar 24, 2026 | 8.17 | 8.34 | 8.09 | 8.30 | 8.30 | 2.34% | 375,617 |
| Mar 23, 2026 | 7.85 | 8.11 | 7.73 | 8.11 | 8.11 | 3.31% | 170,066 |
| Mar 20, 2026 | 8.00 | 8.05 | 7.70 | 7.85 | 7.85 | -1.01% | 116,018 |
| Mar 19, 2026 | 8.20 | 8.42 | 7.82 | 7.93 | 7.93 | -2.94% | 313,073 |
| Mar 18, 2026 | 7.63 | 8.73 | 7.50 | 8.17 | 8.17 | 8.50% | 481,056 |
| Mar 17, 2026 | 7.63 | 7.63 | 7.26 | 7.53 | 7.53 | -1.31% | 142,008 |
| Mar 16, 2026 | 7.63 | 7.63 | 7.33 | 7.63 | 7.63 | 2.42% | 121,502 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.42 | 7.45 | 7.45 | -0.67% | 106,924 |
| Mar 12, 2026 | 7.59 | 7.86 | 7.47 | 7.50 | 7.50 | -0.27% | 154,847 |
| Mar 11, 2026 | 7.55 | 7.58 | 7.30 | 7.52 | 7.52 | 1.62% | 256,473 |
| Mar 10, 2026 | 7.48 | 7.57 | 7.37 | 7.40 | 7.40 | -0.13% | 78,094 |
| Mar 9, 2026 | 7.73 | 7.73 | 7.35 | 7.41 | 7.41 | -4.14% | 137,852 |
| Mar 6, 2026 | 7.28 | 8.31 | 7.15 | 7.73 | 7.73 | 6.18% | 409,299 |
| Mar 5, 2026 | 7.33 | 7.35 | 7.00 | 7.28 | 7.28 | -0.27% | 1,873,487 |
| Mar 4, 2026 | 7.33 | 7.33 | 7.00 | 7.30 | 7.30 | - | 136,386 |
| Mar 3, 2026 | 7.50 | 7.50 | 7.18 | 7.30 | 7.30 | -2.67% | 72,061 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.37 | 7.50 | 7.50 | -1.32% | 95,001 |
| Feb 26, 2026 | 7.63 | 7.64 | 7.41 | 7.60 | 7.60 | 0.93% | 93,131 |
| Feb 25, 2026 | 7.83 | 7.84 | 7.44 | 7.53 | 7.53 | -2.21% | 114,017 |
| Feb 24, 2026 | 7.76 | 7.84 | 7.54 | 7.70 | 7.70 | -0.39% | 66,993 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.57 | 7.73 | 7.73 | -0.90% | 50,131 |
| Feb 11, 2026 | 7.83 | 7.84 | 7.52 | 7.80 | 7.80 | - | 97,891 |
| Feb 10, 2026 | 7.82 | 7.82 | 7.55 | 7.80 | 7.80 | -0.13% | 10,156 |
| Feb 9, 2026 | 7.83 | 7.84 | 7.45 | 7.81 | 7.81 | 1.43% | 108,529 |
| Feb 6, 2026 | 7.92 | 7.92 | 7.44 | 7.70 | 7.70 | -1.28% | 87,456 |
| Feb 5, 2026 | 7.92 | 7.92 | 7.60 | 7.80 | 7.80 | -0.38% | 127,198 |
| Feb 4, 2026 | 8.10 | 8.10 | 7.67 | 7.83 | 7.83 | -2.49% | 92,079 |
| Feb 3, 2026 | 8.03 | 8.03 | 7.79 | 8.03 | 8.03 | 0.50% | 71,829 |
| Feb 2, 2026 | 8.28 | 8.33 | 7.84 | 7.99 | 7.99 | -3.15% | 89,330 |
| Jan 30, 2026 | 8.23 | 8.30 | 8.13 | 8.25 | 8.25 | 0.61% | 102,527 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.06 | 8.20 | 8.20 | -0.85% | 130,778 |
| Jan 28, 2026 | 8.57 | 8.70 | 8.23 | 8.27 | 8.27 | -4.28% | 213,872 |
| Jan 27, 2026 | 9.30 | 9.33 | 8.49 | 8.64 | 8.64 | -4.21% | 515,016 |
| Jan 26, 2026 | 7.13 | 9.42 | 7.13 | 9.02 | 9.02 | 24.41% | 760,538 |
| Jan 23, 2026 | 7.36 | 7.36 | 7.03 | 7.25 | 7.25 | - | 104,729 |
| Jan 22, 2026 | 7.34 | 7.34 | 7.20 | 7.25 | 7.25 | -1.09% | 69,975 |
| Jan 21, 2026 | 7.35 | 7.36 | 7.23 | 7.33 | 7.33 | - | 92,276 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.18 | 7.33 | 7.33 | -0.95% | 97,726 |
| Jan 19, 2026 | 7.21 | 7.48 | 7.21 | 7.40 | 7.40 | 0.14% | 88,408 |
| Jan 16, 2026 | 7.75 | 7.75 | 7.12 | 7.39 | 7.39 | -4.65% | 223,625 |
| Jan 15, 2026 | 7.28 | 7.75 | 7.18 | 7.75 | 7.75 | 7.19% | 227,785 |
| Jan 14, 2026 | 7.16 | 7.26 | 7.12 | 7.23 | 7.23 | 0.98% | 186,111 |
| Jan 13, 2026 | 7.11 | 7.36 | 7.02 | 7.16 | 7.16 | 0.70% | 107,281 |
| Jan 12, 2026 | 7.20 | 7.26 | 7.10 | 7.11 | 7.11 | -1.25% | 135,823 |
| Jan 9, 2026 | 7.21 | 7.26 | 7.03 | 7.20 | 7.20 | -0.14% | 174,859 |
| Jan 8, 2026 | 7.42 | 7.43 | 6.80 | 7.21 | 7.21 | -2.04% | 542,259 |
| Jan 7, 2026 | 7.51 | 7.51 | 7.26 | 7.36 | 7.36 | -2.00% | 146,655 |
| Jan 6, 2026 | 7.47 | 7.60 | 7.35 | 7.51 | 7.51 | 0.54% | 42,664 |