Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.35 (-3.37%)
Aug 19, 2026, 1:47 PM CST
Clientron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.75 | 11.45 | 9.60 | 10.40 | 10.40 | 6.67% | 225,487 |
| Aug 17, 2026 | 9.97 | 9.97 | 9.60 | 9.75 | 9.75 | -2.11% | 28,916 |
| Aug 14, 2026 | 9.90 | 10.00 | 9.60 | 9.96 | 9.96 | 3.11% | 17,315 |
| Aug 13, 2026 | 9.95 | 9.95 | 9.45 | 9.66 | 9.66 | -2.91% | 86,996 |
| Aug 12, 2026 | 10.00 | 10.00 | 9.60 | 9.95 | 9.95 | -0.50% | 71,510 |
| Aug 11, 2026 | 10.20 | 10.20 | 9.67 | 10.00 | 10.00 | -1.96% | 105,280 |
| Aug 10, 2026 | 9.46 | 10.30 | 9.46 | 10.20 | 10.20 | 7.82% | 95,546 |
| Aug 7, 2026 | 9.12 | 9.46 | 9.12 | 9.46 | 9.46 | 2.83% | 1,588 |
| Aug 6, 2026 | 9.44 | 9.44 | 9.07 | 9.20 | 9.20 | -2.54% | 38,418 |
| Aug 5, 2026 | 9.47 | 9.47 | 9.04 | 9.44 | 9.44 | -0.21% | 29,497 |
| Aug 4, 2026 | 9.37 | 9.47 | 9.03 | 9.46 | 9.46 | 0.96% | 16,226 |
| Aug 3, 2026 | 9.33 | 9.38 | 9.00 | 9.37 | 9.37 | 0.43% | 16,210 |
| Jul 31, 2026 | 9.29 | 9.33 | 9.04 | 9.33 | 9.33 | 0.43% | 13,789 |
| Jul 30, 2026 | 9.10 | 9.29 | 9.00 | 9.29 | 9.29 | 2.09% | 64,332 |
| Jul 29, 2026 | 9.12 | 9.20 | 8.87 | 9.10 | 9.10 | -1.09% | 84,925 |
| Jul 28, 2026 | 9.17 | 9.40 | 9.06 | 9.20 | 9.20 | -2.95% | 69,832 |
| Jul 27, 2026 | 9.49 | 9.49 | 9.17 | 9.48 | 9.48 | -0.11% | 13,058 |
| Jul 24, 2026 | 9.13 | 9.49 | 9.06 | 9.49 | 9.49 | 0.96% | 27,023 |
| Jul 23, 2026 | 9.53 | 9.53 | 9.11 | 9.40 | 9.40 | -1.36% | 57,216 |
| Jul 22, 2026 | 9.60 | 9.80 | 9.20 | 9.53 | 9.53 | -0.73% | 165,625 |
| Jul 21, 2026 | 9.85 | 9.85 | 9.50 | 9.60 | 9.60 | -2.44% | 67,519 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.37 | 9.84 | 9.84 | -1.11% | 51,732 |
| Jul 17, 2026 | 10.05 | 10.05 | 9.66 | 9.95 | 9.95 | -0.50% | 38,688 |
| Jul 16, 2026 | 10.05 | 10.05 | 9.66 | 10.00 | 10.00 | -0.50% | 212,571 |
| Jul 15, 2026 | 10.05 | 10.05 | 9.55 | 10.05 | 10.05 | 0.50% | 68,942 |
| Jul 14, 2026 | 10.20 | 10.20 | 9.35 | 10.00 | 10.00 | -1.48% | 313,353 |
| Jul 13, 2026 | 10.20 | 10.55 | 9.80 | 10.15 | 10.15 | -1.93% | 58,966 |
| Jul 9, 2026 | 10.15 | 10.40 | 10.15 | 10.35 | 10.35 | 0.49% | 70,560 |
| Jul 8, 2026 | 10.80 | 10.80 | 9.88 | 10.30 | 10.30 | -6.79% | 249,597 |
| Jul 7, 2026 | 10.00 | 11.80 | 9.76 | 11.05 | 11.05 | 10.50% | 681,481 |
| Jul 6, 2026 | 9.45 | 10.00 | 9.25 | 10.00 | 10.00 | 5.82% | 100,021 |
| Jul 3, 2026 | 8.96 | 9.47 | 8.90 | 9.45 | 9.45 | 3.85% | 130,996 |
| Jul 2, 2026 | 8.96 | 9.14 | 8.90 | 9.10 | 9.10 | -0.55% | 106,417 |
| Jul 1, 2026 | 9.65 | 9.70 | 8.94 | 9.15 | 9.15 | -5.18% | 278,851 |
| Jun 30, 2026 | 9.65 | 9.85 | 9.50 | 9.65 | 9.65 | -0.41% | 165,012 |
| Jun 29, 2026 | 10.05 | 10.05 | 9.61 | 9.69 | 9.69 | -1.12% | 103,910 |
| Jun 26, 2026 | 9.80 | 10.05 | 9.61 | 9.80 | 9.80 | - | 174,901 |
| Jun 25, 2026 | 10.05 | 10.05 | 9.50 | 9.80 | 9.80 | -2.49% | 126,581 |
| Jun 24, 2026 | 10.10 | 10.10 | 9.69 | 10.05 | 10.05 | - | 121,568 |
| Jun 23, 2026 | 10.30 | 10.50 | 9.79 | 10.05 | 10.05 | -2.43% | 146,365 |
| Jun 22, 2026 | 10.00 | 10.30 | 9.55 | 10.30 | 10.30 | 3.41% | 386,327 |
| Jun 18, 2026 | 10.40 | 10.50 | 9.95 | 9.96 | 9.96 | -4.23% | 70,108 |
| Jun 17, 2026 | 10.50 | 10.50 | 9.96 | 10.40 | 10.40 | -0.95% | 428,645 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.05 | 10.50 | 10.50 | - | 19,456 |
| Jun 15, 2026 | 10.10 | 10.50 | 10.05 | 10.50 | 10.50 | 2.44% | 114,098 |
| Jun 12, 2026 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | -0.97% | 309,792 |
| Jun 11, 2026 | 10.35 | 10.80 | 10.35 | 10.35 | 10.35 | - | 100,520 |
| Jun 10, 2026 | 10.70 | 10.75 | 10.10 | 10.35 | 10.35 | -3.27% | 127,593 |
| Jun 9, 2026 | 10.50 | 10.70 | 10.10 | 10.70 | 10.70 | 3.38% | 115,897 |
| Jun 8, 2026 | 10.00 | 10.50 | 9.95 | 10.35 | 10.35 | -5.91% | 180,147 |