Clientron Corp. 8119
TPEX · Taiwan · Electronic Technology
TWD 10.15+0.31 (+3.15%)
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 10.15 | +3.15% | TWD 9.84 | TWD 10.25 | TWD 9.50 | 134.09K |
| 2026-09-30 | TWD 9.84 | +0.72% | TWD 9.86 | TWD 9.86 | TWD 9.41 | 25.69K |
| 2026-09-29 | TWD 9.77 | +2.84% | TWD 9.50 | TWD 9.85 | TWD 9.36 | 116.02K |
| 2026-09-24 | TWD 9.50 | -3.06% | TWD 9.80 | TWD 9.85 | TWD 9.50 | 23.77K |
| 2026-09-23 | TWD 9.80 | -1.90% | TWD 9.86 | TWD 9.90 | TWD 9.50 | 28.38K |
| 2026-09-22 | TWD 9.99 | +0.91% | TWD 9.94 | TWD 10.00 | TWD 9.56 | 42.84K |
| 2026-09-21 | TWD 9.90 | 0.00% | TWD 9.95 | TWD 10.05 | TWD 9.50 | 75.64K |
| 2026-09-18 | TWD 9.90 | -0.40% | TWD 9.98 | TWD 9.98 | TWD 9.60 | 46.17K |
| 2026-09-17 | TWD 9.94 | -1.58% | TWD 9.80 | TWD 10.15 | TWD 9.61 | 70.22K |
| 2026-09-16 | TWD 10.10 | +2.54% | TWD 9.90 | TWD 10.10 | TWD 9.66 | 15.40K |
| 2026-09-15 | TWD 9.85 | +0.51% | TWD 10.00 | TWD 10.00 | TWD 9.65 | 48.27K |
| 2026-09-14 | TWD 9.80 | -4.39% | TWD 9.90 | TWD 9.99 | TWD 9.50 | 108.76K |
| 2026-09-11 | TWD 10.25 | -3.30% | TWD 10.30 | TWD 10.35 | TWD 9.84 | 180.43K |
| 2026-09-10 | TWD 10.60 | +7.83% | TWD 9.94 | TWD 10.70 | TWD 9.94 | 602.00K |
| 2026-09-09 | TWD 9.83 | -0.71% | TWD 9.94 | TWD 9.94 | TWD 9.66 | 24.22K |
| 2026-09-08 | TWD 9.90 | -0.90% | TWD 9.99 | TWD 9.99 | TWD 9.36 | 54.12K |
| 2026-09-07 | TWD 9.99 | +0.30% | TWD 9.70 | TWD 9.99 | TWD 9.67 | 51.80K |
| 2026-09-04 | TWD 9.96 | +1.12% | TWD 10.00 | TWD 10.00 | TWD 9.71 | 15.29K |
| 2026-09-03 | TWD 9.85 | +1.76% | TWD 10.05 | TWD 10.05 | TWD 9.67 | 94.73K |
| 2026-09-02 | TWD 9.68 | -3.20% | TWD 9.60 | TWD 10.00 | TWD 9.60 | 41.85K |
| 2026-09-01 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.55 | 41.30K |
| 2026-08-31 | TWD 10.05 | +0.60% | TWD 10.00 | TWD 10.15 | TWD 9.35 | 223.32K |
| 2026-08-28 | TWD 9.99 | +2.57% | TWD 9.72 | TWD 10.00 | TWD 9.56 | 115.47K |
| 2026-08-27 | TWD 9.74 | -2.40% | TWD 9.98 | TWD 9.98 | TWD 9.55 | 88.32K |
| 2026-08-26 | TWD 9.98 | 0.00% | TWD 9.99 | TWD 10.00 | TWD 9.56 | 20.14K |
| 2026-08-25 | TWD 9.98 | +1.32% | TWD 9.98 | TWD 9.98 | TWD 9.56 | 11.53K |
| 2026-08-24 | TWD 9.85 | -1.50% | TWD 10.00 | TWD 10.00 | TWD 9.74 | 35.96K |
| 2026-08-21 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.76 | 23.12K |
| 2026-08-20 | TWD 10.05 | 0.00% | TWD 10.00 | TWD 10.05 | TWD 9.90 | 21.71K |
| 2026-08-19 | TWD 10.05 | -0.50% | TWD 10.40 | TWD 10.40 | TWD 9.66 | 74.15K |
| 2026-08-18 | TWD 10.10 | +3.59% | TWD 9.75 | TWD 11.45 | TWD 9.60 | 223.49K |
| 2026-08-17 | TWD 9.75 | -2.11% | TWD 9.97 | TWD 9.97 | TWD 9.60 | 28.92K |
| 2026-08-14 | TWD 9.96 | +1.63% | TWD 9.90 | TWD 10.00 | TWD 9.60 | 17.32K |
| 2026-08-13 | TWD 9.80 | -1.51% | TWD 9.95 | TWD 9.95 | TWD 9.45 | 71.00K |
| 2026-08-12 | TWD 9.95 | -0.50% | TWD 10.00 | TWD 10.00 | TWD 9.60 | 71.51K |
| 2026-08-11 | TWD 10.00 | +2.35% | TWD 10.20 | TWD 10.20 | TWD 9.67 | 105.28K |
| 2026-08-10 | TWD 9.77 | +3.28% | TWD 9.46 | TWD 10.30 | TWD 9.46 | 94.54K |
| 2026-08-07 | TWD 9.46 | +0.32% | TWD 9.12 | TWD 9.46 | TWD 9.12 | 1.59K |
| 2026-08-06 | TWD 9.43 | -0.11% | TWD 9.44 | TWD 9.44 | TWD 9.07 | 33.42K |
| 2026-08-05 | TWD 9.44 | +0.75% | TWD 9.47 | TWD 9.47 | TWD 9.04 | 29.50K |
| 2026-08-04 | TWD 9.37 | +4.00% | TWD 9.37 | TWD 9.47 | TWD 9.03 | 16.03K |
| 2026-08-03 | TWD 9.01 | -3.43% | TWD 9.33 | TWD 9.38 | TWD 9.00 | 16.01K |
| 2026-07-31 | TWD 9.33 | +0.43% | TWD 9.29 | TWD 9.33 | TWD 9.04 | 13.79K |
| 2026-07-30 | TWD 9.29 | +3.22% | TWD 9.10 | TWD 9.29 | TWD 9.00 | 64.33K |
| 2026-07-29 | TWD 9.00 | -3.23% | TWD 9.12 | TWD 9.20 | TWD 8.87 | 84.68K |
| 2026-07-28 | TWD 9.30 | -1.90% | TWD 9.17 | TWD 9.40 | TWD 9.06 | 66.83K |
| 2026-07-27 | TWD 9.48 | -0.11% | TWD 9.49 | TWD 9.49 | TWD 9.17 | 13.06K |
| 2026-07-24 | TWD 9.49 | +0.96% | TWD 9.13 | TWD 9.49 | TWD 9.06 | 27.02K |
| 2026-07-23 | TWD 9.40 | +0.53% | TWD 9.53 | TWD 9.53 | TWD 9.11 | 57.22K |
| 2026-07-22 | TWD 9.35 | -4.59% | TWD 9.60 | TWD 9.80 | TWD 9.20 | 158.62K |
| 2026-07-21 | TWD 9.80 | -0.41% | TWD 9.85 | TWD 9.85 | TWD 9.50 | 67.44K |
| 2026-07-20 | TWD 9.84 | -1.11% | TWD 10.00 | TWD 10.00 | TWD 9.37 | 51.73K |
| 2026-07-17 | TWD 9.95 | -1.00% | TWD 10.05 | TWD 10.05 | TWD 9.66 | 38.38K |
| 2026-07-16 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 9.66 | 199.56K |
| 2026-07-15 | TWD 10.05 | +0.50% | TWD 10.05 | TWD 10.05 | TWD 9.55 | 68.44K |
| 2026-07-14 | TWD 10.00 | -1.48% | TWD 10.20 | TWD 10.20 | TWD 9.35 | 313.35K |
| 2026-07-13 | TWD 10.15 | -1.93% | TWD 10.20 | TWD 10.55 | TWD 9.80 | 58.96K |
| 2026-07-10 | TWD 10.35 | 0.00% | TWD 10.35 | TWD 10.35 | TWD 10.35 | 0 |
| 2026-07-09 | TWD 10.35 | 0.00% | TWD 10.15 | TWD 10.40 | TWD 10.15 | 70.56K |
| 2026-07-08 | TWD 10.35 | -4.17% | TWD 10.80 | TWD 10.80 | TWD 9.88 | 248.60K |
| 2026-07-07 | TWD 10.80 | +10.77% | TWD 10.00 | TWD 11.80 | TWD 9.76 | 654.77K |
| 2026-07-06 | TWD 9.75 | +2.96% | TWD 9.45 | TWD 10.00 | TWD 9.25 | 100.02K |
| 2026-07-03 | TWD 9.47 | +4.07% | TWD 8.96 | TWD 9.47 | TWD 8.90 | 129.00K |
| 2026-07-02 | TWD 9.10 | -0.55% | TWD 8.96 | TWD 9.14 | TWD 8.90 | 106.42K |
| 2026-07-01 | TWD 9.15 | -3.68% | TWD 9.65 | TWD 9.70 | TWD 8.94 | 273.85K |
| 2026-06-30 | TWD 9.50 | -2.06% | TWD 9.65 | TWD 9.85 | TWD 9.50 | 163.01K |
| 2026-06-29 | TWD 9.70 | -1.02% | TWD 10.05 | TWD 10.05 | TWD 9.61 | 100.91K |
| 2026-06-26 | TWD 9.80 | -2.00% | TWD 9.80 | TWD 10.05 | TWD 9.61 | 171.79K |
| 2026-06-25 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 9.50 | 109.53K |
| 2026-06-24 | TWD 10.05 | 0.00% | TWD 10.10 | TWD 10.10 | TWD 9.69 | 121.57K |
| 2026-06-23 | TWD 10.05 | +1.11% | TWD 10.30 | TWD 10.50 | TWD 9.79 | 146.37K |
| 2026-06-22 | TWD 9.94 | -0.20% | TWD 10.00 | TWD 10.20 | TWD 9.55 | 295.84K |
| 2026-06-18 | TWD 9.96 | -4.23% | TWD 10.40 | TWD 10.50 | TWD 9.95 | 70.11K |
| 2026-06-17 | TWD 10.40 | -0.95% | TWD 10.50 | TWD 10.50 | TWD 9.96 | 427.65K |
| 2026-06-16 | TWD 10.50 | +1.94% | TWD 10.50 | TWD 10.50 | TWD 10.05 | 19.45K |
| 2026-06-15 | TWD 10.30 | -1.90% | TWD 10.10 | TWD 10.50 | TWD 10.05 | 94.07K |
| 2026-06-12 | TWD 10.50 | +1.45% | TWD 10.35 | TWD 10.50 | TWD 10.00 | 307.79K |
| 2026-06-11 | TWD 10.35 | -0.48% | TWD 10.35 | TWD 10.80 | TWD 10.35 | 100.52K |
| 2026-06-10 | TWD 10.40 | -1.42% | TWD 10.70 | TWD 10.75 | TWD 10.10 | 121.59K |
| 2026-06-09 | TWD 10.55 | +4.46% | TWD 10.50 | TWD 10.60 | TWD 10.10 | 88.35K |
| 2026-06-08 | TWD 10.10 | -8.18% | TWD 10.00 | TWD 10.50 | TWD 9.95 | 179.14K |
| 2026-06-05 | TWD 11.00 | -1.35% | TWD 11.25 | TWD 11.25 | TWD 10.50 | 205.56K |
| 2026-06-04 | TWD 11.15 | +1.36% | TWD 11.20 | TWD 11.40 | TWD 10.95 | 264.92K |
| 2026-06-03 | TWD 11.00 | +1.38% | TWD 10.85 | TWD 11.15 | TWD 10.65 | 215.47K |
| 2026-06-02 | TWD 10.85 | -4.41% | TWD 11.15 | TWD 11.30 | TWD 10.60 | 235.43K |
| 2026-06-01 | TWD 11.35 | -0.44% | TWD 11.05 | TWD 11.45 | TWD 11.00 | 221.89K |
| 2026-05-29 | TWD 11.40 | +3.17% | TWD 10.65 | TWD 11.45 | TWD 10.65 | 200.11K |
| 2026-05-28 | TWD 11.05 | -5.96% | TWD 11.75 | TWD 11.75 | TWD 10.85 | 229.44K |
| 2026-05-27 | TWD 11.75 | +0.43% | TWD 12.15 | TWD 12.20 | TWD 11.00 | 668.74K |
| 2026-05-26 | TWD 11.70 | +0.43% | TWD 11.55 | TWD 12.00 | TWD 11.15 | 480.31K |