Canada markets open in 7 hours 14 minutes

Clientron Corp. (8119.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
13.150.00 (0.00%)
At close: 01:30PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202413.0513.1513.0013.1513.1523,966
Jun 25, 202412.9513.1512.9513.1513.1597,526
Jun 24, 202413.0013.1012.9513.0513.0598,882
Jun 21, 202413.0513.2013.0013.1513.15151,778
Jun 20, 202413.0513.2013.0513.2013.2076,320
Jun 19, 202413.1513.4013.1013.2513.25161,235
Jun 18, 202413.3513.5013.0513.3513.35135,382
Jun 17, 202413.3513.6013.2013.4013.40122,332
Jun 14, 202413.5513.6013.3513.5513.5566,439
Jun 13, 202413.5013.7013.4013.5513.5546,031
Jun 12, 202413.3513.5513.3513.5513.5542,674
Jun 11, 202414.0014.0013.3513.3513.35189,625
Jun 07, 202413.4514.1013.4013.8013.80217,901
Jun 06, 202413.7513.8013.1013.4513.45110,233
Jun 05, 202414.1514.1513.0013.7513.75603,292
Jun 04, 202414.7514.7513.9514.2014.20340,435
Jun 03, 202414.7015.1514.4514.7514.75366,882
May 31, 202414.0515.0514.0514.8014.80475,870
May 30, 202414.0014.0013.6514.0014.00137,588
May 29, 202413.5514.1013.5513.7513.75186,915
May 28, 202413.3513.8513.3513.8013.80228,685
May 27, 202413.5513.6013.3513.6013.6082,687
May 24, 202413.3513.5513.2513.4013.40264,256
May 23, 202413.1513.5513.1513.2513.25162,559
May 22, 202413.2013.3513.1013.2013.2080,158
May 21, 202413.1013.2513.0013.0513.0588,113
May 20, 202413.4013.6013.1513.3513.3537,851
May 17, 202413.6513.6513.2013.4013.4052,258
May 16, 202413.6513.6513.2013.6513.65100,489
May 15, 202413.2513.6013.2513.4513.45101,480
May 14, 202413.6013.6013.2513.3513.3559,461
May 13, 202413.7013.7013.2013.2513.2578,600
May 10, 202413.7513.7513.5013.6513.6584,271
May 09, 202413.9513.9513.6013.6013.6073,248
May 08, 202414.1014.1013.7513.9513.9548,748
May 07, 202414.0514.4513.7513.9013.90197,675
May 06, 202413.0514.6013.0514.2514.25617,134
May 03, 202412.9513.0512.8012.9512.95118,353
May 02, 202413.0013.0512.4512.8012.8061,007
Apr 30, 202412.6012.9512.5512.9512.95103,349
Apr 29, 202412.8512.9512.6012.8512.8583,743
Apr 26, 202413.0013.0012.4512.7512.75120,512
Apr 25, 202413.1513.1512.4512.8012.80298,182
Apr 24, 202412.9513.1012.8513.1013.1088,332
Apr 23, 202413.0013.0012.8512.9512.9529,187
Apr 22, 202413.0513.1012.8012.9512.95166,279
Apr 19, 202413.2013.3512.7513.0513.05158,469
Apr 18, 202413.1013.3513.0513.3013.30196,714
Apr 17, 202412.9013.2512.9013.2013.20268,945
Apr 16, 202412.9512.9512.7012.9012.9079,531
Apr 15, 202412.8513.0512.8012.9512.95172,722
Apr 12, 202412.9512.9512.6512.8512.8562,178
Apr 11, 202412.9012.9512.7512.9512.95114,886
Apr 10, 202413.3513.6512.5512.8512.85815,116
Apr 09, 202414.0014.0013.4513.6513.65145,595
Apr 08, 202413.7514.0013.5014.0014.00253,473
Apr 03, 202414.0514.0513.7513.9013.9087,515
Apr 02, 202414.1014.3513.8514.0514.05167,488
Apr 01, 202414.1514.3013.9514.3014.3064,776
Mar 29, 202413.8514.0513.8014.0514.0590,254
Mar 28, 202413.8013.9013.5513.8513.85130,191
Mar 27, 202413.8513.8513.6513.8013.8057,170
Mar 26, 202414.1514.1514.1514.1514.15-
Mar 25, 202414.1514.1514.1514.1514.15-
Mar 22, 202414.2014.2013.9514.1514.1588,233
Mar 21, 202414.2014.2514.1514.2014.2072,288
Mar 20, 202414.5514.5514.0014.1514.15137,332
Mar 19, 202414.7514.7514.0514.5514.55182,220
Mar 18, 202414.8514.8514.8514.8514.85-
Mar 15, 202414.8014.8514.6514.8514.8540,612
Mar 14, 202414.8514.8514.6014.7514.7581,401
Mar 13, 202414.9014.9514.5514.8514.8584,702
Mar 12, 202415.0015.0014.6514.8014.80159,584
Mar 11, 202415.0015.1514.8015.0515.0574,903
Mar 08, 202415.0015.0514.5515.0015.00139,056
Mar 07, 202415.2015.2014.6015.0015.00197,494
Mar 06, 202415.2015.2514.9515.2015.2045,386
Mar 05, 202415.2015.5015.0515.1015.1044,559
Mar 04, 202415.3015.5514.9515.2515.25189,330
Mar 01, 202415.5515.5515.0515.3015.3072,578
Feb 29, 202415.5515.5515.1515.4015.4080,627
Feb 27, 202415.6015.6515.4515.5515.5590,394
Feb 26, 202415.4515.7515.4515.6015.60121,796
Feb 23, 202415.5515.6015.2515.4515.45131,442
Feb 22, 202415.2015.6015.2015.5515.5585,397
Feb 21, 202415.2015.2014.9515.1515.1587,383
Feb 20, 202415.3015.3015.0015.1515.15153,894
Feb 19, 202415.7015.7014.9515.2015.20198,631
Feb 16, 202415.8015.8015.3515.3515.3594,692
Feb 15, 202416.0016.0015.4515.9015.9018,650
Feb 05, 202416.3016.3015.5515.6515.6583,362
Feb 02, 202416.0016.4016.0016.3016.3060,099
Feb 01, 202416.3016.3016.0016.3016.3015,817
Jan 31, 202416.3016.3016.1016.3016.3077,537
Jan 30, 202416.6016.6515.9516.5516.55121,314
Jan 29, 202416.0016.6515.7016.5016.50158,439
Jan 26, 202415.9016.1015.4516.0016.0057,348
Jan 25, 202415.7016.0015.6015.9015.9049,490
Jan 24, 202415.5015.7515.5015.7515.7541,980
Jan 23, 202415.4515.5015.4015.5015.5012,315
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...