Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 10.90
-0.85 (-7.23%)
May 28, 2026, 1:56 PM CST
Clientron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.75 | 11.75 | 10.85 | 10.85 | 10.85 | -7.66% | 251,585 |
| May 27, 2026 | 12.15 | 12.20 | 11.00 | 11.75 | 11.75 | -3.29% | 670,939 |
| May 26, 2026 | 11.55 | 12.25 | 11.15 | 12.15 | 12.15 | 4.29% | 615,423 |
| May 25, 2026 | 10.90 | 11.70 | 10.90 | 11.65 | 11.65 | 9.39% | 361,372 |
| May 22, 2026 | 10.75 | 11.05 | 10.60 | 10.65 | 10.65 | 0.47% | 270,705 |
| May 21, 2026 | 10.90 | 10.95 | 10.50 | 10.60 | 10.60 | -1.85% | 220,675 |
| May 20, 2026 | 11.05 | 11.05 | 10.45 | 10.80 | 10.80 | 1.41% | 162,338 |
| May 19, 2026 | 10.55 | 10.85 | 10.25 | 10.65 | 10.65 | 2.90% | 355,770 |
| May 18, 2026 | 11.15 | 11.45 | 9.93 | 10.35 | 10.35 | -8.00% | 326,057 |
| May 15, 2026 | 11.05 | 11.80 | 11.00 | 11.25 | 11.25 | -0.88% | 512,500 |
| May 14, 2026 | 10.65 | 11.35 | 9.99 | 11.35 | 11.35 | 6.57% | 782,818 |
| May 13, 2026 | 10.85 | 11.10 | 10.25 | 10.65 | 10.65 | -1.39% | 461,619 |
| May 12, 2026 | 10.75 | 11.00 | 9.98 | 10.80 | 10.80 | 0.47% | 699,912 |
| May 11, 2026 | 12.25 | 12.25 | 10.50 | 10.75 | 10.75 | -11.89% | 1,320,791 |
| May 8, 2026 | 13.05 | 13.05 | 12.10 | 12.20 | 12.20 | -5.79% | 495,049 |
| May 7, 2026 | 13.70 | 14.05 | 12.20 | 12.95 | 12.95 | -5.47% | 957,367 |
| May 6, 2026 | 12.55 | 14.30 | 12.30 | 13.70 | 13.70 | 9.16% | 936,461 |
| May 5, 2026 | 12.55 | 12.60 | 12.10 | 12.55 | 12.55 | - | 452,642 |
| May 4, 2026 | 13.00 | 13.25 | 12.45 | 12.55 | 12.55 | -1.57% | 710,513 |
| Apr 30, 2026 | 12.85 | 13.05 | 12.55 | 12.75 | 12.75 | -1.92% | 550,948 |
| Apr 29, 2026 | 12.70 | 13.45 | 12.70 | 13.00 | 13.00 | -0.76% | 456,287 |
| Apr 28, 2026 | 12.10 | 14.15 | 12.10 | 13.10 | 13.10 | 5.22% | 497,323 |
| Apr 27, 2026 | 13.70 | 13.90 | 11.75 | 12.45 | 12.45 | -10.11% | 933,691 |
| Apr 24, 2026 | 14.25 | 14.70 | 13.45 | 13.85 | 13.85 | -4.48% | 822,802 |
| Apr 23, 2026 | 17.20 | 17.30 | 14.05 | 14.50 | 14.50 | -15.70% | 2,300,656 |
| Apr 22, 2026 | 17.30 | 18.70 | 15.80 | 17.20 | 17.20 | 1.18% | 2,854,813 |
| Apr 21, 2026 | 16.40 | 18.20 | 15.95 | 17.00 | 17.00 | 3.66% | 3,428,447 |
| Apr 20, 2026 | 12.90 | 16.70 | 12.85 | 16.40 | 16.40 | 27.13% | 4,334,424 |
| Apr 17, 2026 | 13.15 | 14.00 | 11.50 | 12.90 | 12.90 | -1.90% | 2,047,253 |
| Apr 16, 2026 | 16.00 | 16.60 | 11.15 | 13.15 | 13.15 | -18.32% | 4,867,792 |
| Apr 15, 2026 | 10.80 | 16.45 | 10.75 | 16.10 | 16.10 | 49.07% | 5,843,143 |
| Apr 14, 2026 | 8.52 | 11.10 | 8.52 | 10.80 | 10.80 | 30.12% | 2,221,265 |
| Apr 13, 2026 | 8.19 | 8.55 | 8.12 | 8.30 | 8.30 | 1.34% | 417,313 |
| Apr 10, 2026 | 7.50 | 8.79 | 7.50 | 8.19 | 8.19 | 9.20% | 471,472 |
| Apr 9, 2026 | 7.36 | 7.60 | 7.36 | 7.50 | 7.50 | -1.32% | 76,085 |
| Apr 8, 2026 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 0.66% | 85,420 |
| Apr 7, 2026 | 7.93 | 7.93 | 7.35 | 7.55 | 7.55 | -4.79% | 99,548 |
| Apr 2, 2026 | 7.89 | 8.20 | 7.57 | 7.93 | 7.93 | -0.88% | 128,818 |
| Apr 1, 2026 | 8.15 | 8.16 | 7.89 | 8.00 | 8.00 | -1.84% | 54,852 |
| Mar 31, 2026 | 8.12 | 8.20 | 7.97 | 8.15 | 8.15 | 0.37% | 107,549 |
| Mar 30, 2026 | 8.18 | 8.31 | 8.00 | 8.12 | 8.12 | -0.12% | 227,138 |
| Mar 27, 2026 | 8.28 | 8.28 | 7.87 | 8.13 | 8.13 | -1.22% | 166,867 |
| 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 |