Clientron Corp. (TPEX:8119)
Taiwan · Delayed Price · Currency is TWD 10.00
0.00 (0.00%)
Nov 10, 2026, 1:40 PM CST
Clientron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.00 | 10.05 | 9.70 | 10.00 | 10.00 | - | 173,417 |
| Nov 9, 2026 | 9.66 | 10.05 | 9.66 | 10.00 | 10.00 | - | 47,888 |
| Nov 6, 2026 | 9.66 | 10.05 | 9.63 | 10.00 | 10.00 | 0.60% | 44,246 |
| Nov 5, 2026 | 10.05 | 10.25 | 9.66 | 9.94 | 9.94 | -1.09% | 44,165 |
| Nov 4, 2026 | 10.15 | 10.40 | 9.86 | 10.05 | 10.05 | 0.50% | 128,464 |
| Nov 3, 2026 | 10.30 | 10.75 | 10.00 | 10.00 | 10.00 | 1.01% | 93,653 |
| Nov 2, 2026 | 10.95 | 10.95 | 9.80 | 9.90 | 9.90 | -9.17% | 180,753 |
| Oct 30, 2026 | 10.95 | 11.00 | 10.50 | 10.90 | 10.90 | -1.36% | 66,834 |
| Oct 29, 2026 | 11.10 | 11.10 | 10.75 | 11.05 | 11.05 | -0.45% | 20,157 |
| Oct 28, 2026 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | 0.45% | 56,016 |
| Oct 27, 2026 | 11.05 | 11.10 | 10.55 | 11.05 | 11.05 | 4.25% | 136,993 |
| Oct 22, 2026 | 11.10 | 11.10 | 10.55 | 10.60 | 10.60 | -4.07% | 46,714 |
| Oct 21, 2026 | 11.05 | 11.10 | 10.60 | 11.05 | 11.05 | - | 14,308 |
| Oct 20, 2026 | 11.05 | 11.10 | 10.70 | 11.05 | 11.05 | - | 128,308 |
| Oct 19, 2026 | 11.30 | 11.30 | 10.80 | 11.05 | 11.05 | -2.21% | 9,638 |
| Oct 16, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | 5.12% | 145,548 |
| Oct 15, 2026 | 11.35 | 11.35 | 10.65 | 10.75 | 10.75 | -5.29% | 119,848 |
| Oct 14, 2026 | 11.05 | 11.35 | 10.95 | 11.35 | 11.35 | 3.18% | 249,180 |
| Oct 13, 2026 | 11.00 | 11.40 | 10.55 | 11.00 | 11.00 | -1.35% | 297,263 |
| Oct 12, 2026 | 11.05 | 11.70 | 10.90 | 11.15 | 11.15 | 1.83% | 605,827 |
| Oct 8, 2026 | 10.10 | 11.05 | 10.00 | 10.95 | 10.95 | 7.88% | 452,854 |
| Oct 7, 2026 | 10.10 | 10.15 | 9.93 | 10.15 | 10.15 | 1.00% | 231,080 |
| Oct 6, 2026 | 10.15 | 10.15 | 9.85 | 10.05 | 10.05 | -0.99% | 57,906 |
| Oct 5, 2026 | 10.10 | 10.15 | 9.86 | 10.15 | 10.15 | 0.50% | 39,981 |
| Oct 2, 2026 | 10.05 | 10.10 | 9.81 | 10.10 | 10.10 | -0.49% | 35,447 |
| Oct 1, 2026 | 9.84 | 10.25 | 9.50 | 10.15 | 10.15 | 3.15% | 134,093 |
| Sep 30, 2026 | 9.86 | 9.86 | 9.41 | 9.84 | 9.84 | 0.72% | 25,693 |
| 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 |