Chlitina Holding Ltd. 4137
TWSE · Taiwan · Consumer Non-Durables
TWD 75.80-0.50 (-0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 76.30 | -1.29% | TWD 77.20 | TWD 77.80 | TWD 76.20 | 93.08K |
| 2026-09-30 | TWD 77.30 | +1.05% | TWD 76.90 | TWD 77.60 | TWD 76.90 | 67.14K |
| 2026-09-29 | TWD 76.50 | +0.39% | TWD 76.30 | TWD 76.90 | TWD 76.30 | 75.01K |
| 2026-09-24 | TWD 76.20 | -1.80% | TWD 77.60 | TWD 77.60 | TWD 76.10 | 117.10K |
| 2026-09-23 | TWD 77.60 | -1.52% | TWD 78.40 | TWD 78.90 | TWD 77.60 | 80.08K |
| 2026-09-22 | TWD 78.80 | +1.42% | TWD 77.80 | TWD 78.80 | TWD 77.80 | 118.01K |
| 2026-09-21 | TWD 77.70 | -1.40% | TWD 78.80 | TWD 78.80 | TWD 77.50 | 146.05K |
| 2026-09-18 | TWD 78.80 | +2.34% | TWD 77.20 | TWD 78.80 | TWD 77.00 | 193.01K |
| 2026-09-17 | TWD 77.00 | +0.26% | TWD 77.10 | TWD 77.30 | TWD 76.70 | 93.07K |
| 2026-09-16 | TWD 76.80 | +0.26% | TWD 76.90 | TWD 77.50 | TWD 76.60 | 182.12K |
| 2026-09-15 | TWD 76.60 | +0.39% | TWD 76.30 | TWD 77.30 | TWD 76.30 | 168.05K |
| 2026-09-14 | TWD 76.30 | +1.46% | TWD 75.20 | TWD 76.70 | TWD 74.60 | 235.20K |
| 2026-09-11 | TWD 75.20 | -1.44% | TWD 76.20 | TWD 76.70 | TWD 74.90 | 154.02K |
| 2026-09-10 | TWD 76.30 | -0.91% | TWD 77.20 | TWD 77.60 | TWD 76.00 | 189.52K |
| 2026-09-09 | TWD 77.00 | -0.13% | TWD 77.00 | TWD 78.10 | TWD 75.20 | 454.50K |
| 2026-09-08 | TWD 77.10 | -1.28% | TWD 78.00 | TWD 78.10 | TWD 77.10 | 220.32K |
| 2026-09-07 | TWD 78.10 | -1.51% | TWD 79.60 | TWD 79.60 | TWD 77.70 | 278.14K |
| 2026-09-04 | TWD 79.30 | -0.75% | TWD 80.00 | TWD 80.20 | TWD 78.90 | 302.41K |
| 2026-09-03 | TWD 79.90 | -1.72% | TWD 81.20 | TWD 81.30 | TWD 79.80 | 400.99K |
| 2026-09-02 | TWD 81.30 | -2.52% | TWD 83.70 | TWD 83.70 | TWD 81.00 | 452.20K |
| 2026-09-01 | TWD 83.40 | -0.95% | TWD 84.20 | TWD 84.80 | TWD 83.30 | 316.29K |
| 2026-08-31 | TWD 84.20 | -1.98% | TWD 85.90 | TWD 85.90 | TWD 84.00 | 305.40K |
| 2026-08-28 | TWD 85.90 | -2.28% | TWD 87.60 | TWD 87.60 | TWD 85.60 | 334.02K |
| 2026-08-27 | TWD 87.90 | +0.80% | TWD 87.40 | TWD 88.40 | TWD 87.40 | 98.20K |
| 2026-08-26 | TWD 87.20 | -0.23% | TWD 87.70 | TWD 87.80 | TWD 87.00 | 247.46K |
| 2026-08-25 | TWD 87.40 | -1.24% | TWD 88.00 | TWD 88.20 | TWD 87.30 | 266.44K |
| 2026-08-24 | TWD 88.50 | -1.99% | TWD 90.10 | TWD 90.10 | TWD 88.00 | 406.51K |
| 2026-08-21 | TWD 90.30 | 0.00% | TWD 90.10 | TWD 90.90 | TWD 90.00 | 136.21K |
| 2026-08-20 | TWD 90.30 | +0.33% | TWD 90.20 | TWD 90.60 | TWD 89.60 | 208.02K |
| 2026-08-19 | TWD 90.00 | -0.11% | TWD 90.70 | TWD 90.90 | TWD 89.60 | 193.33K |
| 2026-08-18 | TWD 90.10 | -0.33% | TWD 90.50 | TWD 91.20 | TWD 90.10 | 184.90K |
| 2026-08-17 | TWD 90.40 | -3.00% | TWD 93.20 | TWD 93.30 | TWD 90.10 | 553.33K |
| 2026-08-14 | TWD 93.20 | -0.53% | TWD 93.80 | TWD 93.90 | TWD 92.90 | 248.27K |
| 2026-08-13 | TWD 93.70 | -0.43% | TWD 94.50 | TWD 94.80 | TWD 93.40 | 184.00K |
| 2026-08-12 | TWD 94.10 | -1.98% | TWD 96.00 | TWD 96.10 | TWD 93.90 | 374.02K |
| 2026-08-11 | TWD 96.00 | +0.10% | TWD 95.90 | TWD 96.30 | TWD 95.60 | 156.03K |
| 2026-08-10 | TWD 95.90 | +0.31% | TWD 95.90 | TWD 95.90 | TWD 95.20 | 57.16K |
| 2026-08-07 | TWD 95.60 | +0.74% | TWD 94.90 | TWD 96.30 | TWD 94.90 | 100.01K |
| 2026-08-06 | TWD 94.90 | -0.63% | TWD 95.10 | TWD 95.20 | TWD 94.50 | 103.00K |
| 2026-08-05 | TWD 95.50 | +1.06% | TWD 95.10 | TWD 95.60 | TWD 94.50 | 84.00K |
| 2026-08-04 | TWD 94.50 | -0.63% | TWD 94.70 | TWD 94.90 | TWD 94.40 | 91.00K |
| 2026-08-03 | TWD 95.10 | -1.04% | TWD 96.10 | TWD 96.20 | TWD 95.10 | 107.01K |
| 2026-07-31 | TWD 96.10 | +2.34% | TWD 94.00 | TWD 96.60 | TWD 94.00 | 205.02K |
| 2026-07-30 | TWD 93.90 | -0.95% | TWD 94.80 | TWD 95.20 | TWD 93.30 | 296.00K |
| 2026-07-29 | TWD 94.80 | -0.21% | TWD 95.40 | TWD 95.80 | TWD 93.50 | 205.57K |
| 2026-07-28 | TWD 95.00 | -0.11% | TWD 95.30 | TWD 95.30 | TWD 94.20 | 132.07K |
| 2026-07-27 | TWD 95.10 | +0.63% | TWD 94.50 | TWD 95.70 | TWD 94.50 | 80.29K |
| 2026-07-24 | TWD 94.50 | +0.53% | TWD 94.00 | TWD 94.70 | TWD 93.70 | 135.00K |
| 2026-07-23 | TWD 94.00 | -0.74% | TWD 94.70 | TWD 94.90 | TWD 93.60 | 134.37K |
| 2026-07-22 | TWD 94.70 | -0.63% | TWD 95.30 | TWD 96.00 | TWD 94.70 | 160.20K |
| 2026-07-21 | TWD 95.30 | +0.74% | TWD 95.20 | TWD 96.10 | TWD 94.60 | 107.00K |
| 2026-07-20 | TWD 94.60 | -0.42% | TWD 96.00 | TWD 96.00 | TWD 94.00 | 124.00K |
| 2026-07-17 | TWD 95.00 | -1.76% | TWD 96.70 | TWD 97.00 | TWD 95.00 | 155.52K |
| 2026-07-16 | TWD 96.70 | +0.42% | TWD 96.30 | TWD 97.10 | TWD 95.10 | 101.08K |
| 2026-07-15 | TWD 96.30 | +1.80% | TWD 94.40 | TWD 96.30 | TWD 94.40 | 83.03K |
| 2026-07-14 | TWD 94.60 | -1.25% | TWD 95.90 | TWD 95.90 | TWD 93.90 | 235.01K |
| 2026-07-13 | TWD 95.80 | -0.93% | TWD 96.80 | TWD 97.00 | TWD 95.20 | 217.21K |
| 2026-07-10 | TWD 96.70 | 0.00% | TWD 96.70 | TWD 96.70 | TWD 96.70 | 0 |
| 2026-07-09 | TWD 96.70 | +2.00% | TWD 95.60 | TWD 98.10 | TWD 95.50 | 394.52K |
| 2026-07-08 | TWD 94.80 | -0.94% | TWD 96.00 | TWD 96.00 | TWD 94.80 | 245.20K |
| 2026-07-07 | TWD 95.70 | -0.83% | TWD 96.70 | TWD 97.00 | TWD 95.40 | 347.00K |
| 2026-07-06 | TWD 96.50 | -0.21% | TWD 97.50 | TWD 97.60 | TWD 96.30 | 296.63K |
| 2026-07-03 | TWD 96.70 | -1.33% | TWD 97.50 | TWD 97.50 | TWD 96.50 | 471.29K |
| 2026-07-02 | TWD 98.00 | -11.31% | TWD 100.00 | TWD 101.00 | TWD 97.20 | 628.11K |
| 2026-07-01 | TWD 110.50 | +0.91% | TWD 110.00 | TWD 111.00 | TWD 107.50 | 758.33K |
| 2026-06-30 | TWD 109.50 | -0.90% | TWD 110.00 | TWD 110.00 | TWD 108.50 | 293.00K |
| 2026-06-29 | TWD 110.50 | +2.31% | TWD 109.00 | TWD 110.50 | TWD 109.00 | 184.03K |
| 2026-06-26 | TWD 108.00 | -1.82% | TWD 109.50 | TWD 109.50 | TWD 107.50 | 226.03K |
| 2026-06-25 | TWD 110.00 | +0.46% | TWD 109.50 | TWD 110.50 | TWD 109.50 | 93.30K |
| 2026-06-24 | TWD 109.50 | -0.90% | TWD 110.00 | TWD 110.50 | TWD 109.00 | 120.03K |
| 2026-06-23 | TWD 110.50 | +0.45% | TWD 110.50 | TWD 111.00 | TWD 110.00 | 215.30K |
| 2026-06-22 | TWD 110.00 | +0.92% | TWD 109.50 | TWD 111.00 | TWD 109.50 | 201.46K |
| 2026-06-18 | TWD 109.00 | -0.46% | TWD 109.50 | TWD 110.00 | TWD 108.50 | 184.00K |
| 2026-06-17 | TWD 109.50 | -0.45% | TWD 109.00 | TWD 110.00 | TWD 108.50 | 146.07K |
| 2026-06-16 | TWD 110.00 | +0.46% | TWD 109.50 | TWD 110.50 | TWD 108.50 | 120.30K |
| 2026-06-15 | TWD 109.50 | +0.46% | TWD 111.00 | TWD 111.00 | TWD 109.00 | 157.12K |
| 2026-06-12 | TWD 109.00 | +0.93% | TWD 110.00 | TWD 110.00 | TWD 109.00 | 111.21K |
| 2026-06-11 | TWD 108.00 | -0.46% | TWD 108.00 | TWD 109.50 | TWD 107.50 | 252.12K |
| 2026-06-10 | TWD 108.50 | -0.46% | TWD 109.00 | TWD 112.00 | TWD 108.50 | 200.11K |
| 2026-06-09 | TWD 109.00 | -3.96% | TWD 111.50 | TWD 112.50 | TWD 108.50 | 569.10K |
| 2026-06-08 | TWD 113.50 | -1.73% | TWD 110.00 | TWD 115.00 | TWD 110.00 | 640.13K |
| 2026-06-05 | TWD 115.50 | +3.59% | TWD 112.50 | TWD 116.00 | TWD 112.00 | 675.15K |
| 2026-06-04 | TWD 111.50 | +2.76% | TWD 108.50 | TWD 112.50 | TWD 108.00 | 382.22K |
| 2026-06-03 | TWD 108.50 | +2.36% | TWD 107.00 | TWD 109.00 | TWD 106.00 | 286.55K |
| 2026-06-02 | TWD 106.00 | -0.47% | TWD 106.50 | TWD 107.50 | TWD 105.50 | 226.20K |
| 2026-06-01 | TWD 106.50 | +3.40% | TWD 103.50 | TWD 106.50 | TWD 103.00 | 484.26K |
| 2026-05-29 | TWD 103.00 | +0.98% | TWD 102.00 | TWD 103.50 | TWD 102.00 | 216.50K |
| 2026-05-28 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 102.50 | TWD 101.50 | 192.26K |
| 2026-05-27 | TWD 102.00 | -0.97% | TWD 103.50 | TWD 103.50 | TWD 102.00 | 253.19K |
| 2026-05-26 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 104.50 | TWD 102.00 | 291.07K |