Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 9.85
+0.08 (0.82%)
Sep 30, 2026, 9:39 AM CST
Clientron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.50 | 9.85 | 9.36 | 9.77 | 9.77 | 2.84% | 118,019 |
| Sep 24, 2026 | 9.80 | 9.85 | 9.50 | 9.50 | 9.50 | -3.06% | 23,773 |
| Sep 23, 2026 | 9.86 | 9.90 | 9.50 | 9.80 | 9.80 | -0.61% | 28,381 |
| Sep 22, 2026 | 9.94 | 10.00 | 9.56 | 9.86 | 9.86 | -0.40% | 42,939 |
| Sep 21, 2026 | 9.95 | 10.05 | 9.50 | 9.90 | 9.90 | - | 76,642 |
| Sep 18, 2026 | 9.98 | 9.98 | 9.60 | 9.90 | 9.90 | -0.40% | 46,524 |
| Sep 17, 2026 | 9.80 | 10.15 | 9.61 | 9.94 | 9.94 | -2.07% | 70,223 |
| Sep 16, 2026 | 9.90 | 10.15 | 9.66 | 10.15 | 10.15 | 3.05% | 77,470 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.65 | 9.85 | 9.85 | -1.99% | 55,519 |
| Sep 14, 2026 | 9.90 | 10.05 | 9.50 | 10.05 | 10.05 | 1.01% | 119,782 |
| Sep 11, 2026 | 10.30 | 10.35 | 9.84 | 9.95 | 9.95 | -7.01% | 187,435 |
| Sep 10, 2026 | 9.94 | 10.70 | 9.94 | 10.70 | 10.70 | 8.85% | 629,414 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.66 | 9.83 | 9.83 | -0.71% | 24,224 |
| Sep 8, 2026 | 9.99 | 9.99 | 9.36 | 9.90 | 9.90 | -0.90% | 54,118 |
| Sep 7, 2026 | 9.70 | 9.99 | 9.67 | 9.99 | 9.99 | 0.91% | 51,802 |
| Sep 4, 2026 | 10.00 | 10.00 | 9.71 | 9.90 | 9.90 | 0.51% | 25,392 |
| Sep 3, 2026 | 10.05 | 10.05 | 9.67 | 9.85 | 9.85 | -1.99% | 94,725 |
| Sep 2, 2026 | 9.60 | 10.05 | 9.60 | 10.05 | 10.05 | 4.69% | 42,857 |
| Sep 1, 2026 | 10.05 | 10.05 | 9.55 | 9.60 | 9.60 | -4.48% | 44,295 |
| Aug 31, 2026 | 10.00 | 10.15 | 9.35 | 10.05 | 10.05 | 0.60% | 223,315 |
| Aug 28, 2026 | 9.57 | 10.00 | 9.56 | 9.99 | 9.99 | 2.57% | 115,466 |
| Aug 27, 2026 | 9.98 | 9.98 | 9.55 | 9.74 | 9.74 | -2.40% | 88,718 |
| Aug 26, 2026 | 9.99 | 10.00 | 9.56 | 9.98 | 9.98 | - | 20,388 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.56 | 9.98 | 9.98 | 3.42% | 11,526 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.55 | 9.65 | 9.65 | -3.50% | 48,058 |
| Aug 21, 2026 | 10.05 | 10.05 | 9.76 | 10.00 | 10.00 | -0.50% | 23,119 |
| Aug 20, 2026 | 10.00 | 10.05 | 9.90 | 10.05 | 10.05 | 4.15% | 21,713 |
| Aug 19, 2026 | 10.40 | 10.40 | 9.56 | 9.65 | 9.65 | -7.21% | 91,752 |
| 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 |