Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 7.25
-0.08 (-1.09%)
Jan 22, 2026, 2:09 PM CST
Clientron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 7.47 | 7.50 | 7.37 | 7.47 | 7.47 | -0.40% | 73,658 |
| Jan 2, 2026 | 7.51 | 7.60 | 7.47 | 7.50 | 7.50 | -0.13% | 82,237 |
| Dec 31, 2025 | 7.46 | 7.51 | 7.37 | 7.51 | 7.51 | 0.67% | 60,034 |
| Dec 30, 2025 | 7.32 | 7.50 | 7.28 | 7.46 | 7.46 | 0.40% | 44,836 |
| Dec 29, 2025 | 7.48 | 7.49 | 7.32 | 7.43 | 7.43 | 1.09% | 162,449 |
| Dec 26, 2025 | 7.44 | 7.46 | 7.35 | 7.35 | 7.35 | -0.81% | 268,190 |
| Dec 24, 2025 | 7.49 | 7.49 | 7.35 | 7.41 | 7.41 | -0.94% | 138,981 |
| Dec 23, 2025 | 7.45 | 7.48 | 7.37 | 7.48 | 7.48 | 1.49% | 106,522 |
| Dec 22, 2025 | 7.47 | 7.54 | 7.36 | 7.37 | 7.37 | -2.25% | 131,763 |
| Dec 19, 2025 | 7.60 | 7.60 | 7.45 | 7.54 | 7.54 | -0.40% | 108,501 |
| Dec 18, 2025 | 7.63 | 7.63 | 7.47 | 7.57 | 7.57 | -1.69% | 56,905 |
| Dec 17, 2025 | 7.75 | 7.89 | 7.51 | 7.70 | 7.70 | 1.32% | 85,055 |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | -1.81% | 115,467 |
| Dec 15, 2025 | 7.75 | 7.75 | 7.51 | 7.74 | 7.74 | -0.13% | 72,306 |
| Dec 12, 2025 | 7.57 | 7.75 | 7.47 | 7.75 | 7.75 | -0.13% | 98,684 |
| Dec 11, 2025 | 7.92 | 7.93 | 7.47 | 7.76 | 7.76 | -2.02% | 108,577 |
| Dec 10, 2025 | 7.90 | 7.96 | 7.57 | 7.92 | 7.92 | 0.25% | 58,188 |
| Dec 9, 2025 | 7.90 | 7.90 | 7.60 | 7.90 | 7.90 | - | 51,704 |
| Dec 8, 2025 | 8.00 | 8.19 | 7.57 | 7.90 | 7.90 | -3.66% | 441,665 |
| Dec 5, 2025 | 8.35 | 8.35 | 7.97 | 8.20 | 8.20 | -1.09% | 71,907 |
| Dec 4, 2025 | 8.31 | 8.38 | 8.07 | 8.29 | 8.29 | -2.47% | 124,557 |
| Dec 3, 2025 | 8.53 | 8.55 | 8.10 | 8.50 | 8.50 | 2.29% | 123,219 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.24 | 8.31 | 8.31 | -2.24% | 36,083 |
| Dec 1, 2025 | 8.45 | 8.50 | 8.21 | 8.50 | 8.50 | 0.95% | 51,628 |
| Nov 28, 2025 | 8.45 | 8.48 | 8.27 | 8.42 | 8.42 | -0.36% | 36,677 |
| Nov 27, 2025 | 8.49 | 8.80 | 8.30 | 8.45 | 8.45 | -0.47% | 87,988 |
| Nov 26, 2025 | 8.42 | 8.67 | 8.40 | 8.49 | 8.49 | -0.70% | 131,507 |
| Nov 25, 2025 | 8.27 | 8.65 | 8.27 | 8.55 | 8.55 | 0.59% | 70,666 |
| Nov 24, 2025 | 8.45 | 8.50 | 8.20 | 8.50 | 8.50 | 0.59% | 35,326 |
| Nov 21, 2025 | 8.45 | 8.45 | 8.13 | 8.45 | 8.45 | - | 4,925 |
| Nov 20, 2025 | 8.48 | 8.48 | 8.17 | 8.45 | 8.45 | -0.35% | 34,758 |
| Nov 19, 2025 | 8.48 | 8.60 | 8.30 | 8.48 | 8.48 | - | 34,708 |
| Nov 18, 2025 | 8.60 | 8.83 | 8.35 | 8.48 | 8.48 | -1.05% | 114,115 |
| Nov 17, 2025 | 8.70 | 8.73 | 8.55 | 8.57 | 8.57 | -1.49% | 48,782 |
| Nov 14, 2025 | 8.83 | 8.90 | 8.57 | 8.70 | 8.70 | -1.25% | 21,875 |
| Nov 13, 2025 | 8.91 | 8.91 | 8.62 | 8.81 | 8.81 | -1.12% | 80,166 |
| Nov 12, 2025 | 8.90 | 9.03 | 8.81 | 8.91 | 8.91 | 0.56% | 56,298 |