Chlitina Holding Limited (TPE:4137)
Taiwan
· Delayed Price · Currency is TWD 107.00
+1.50 (1.42%)
Apr 29, 2026, 1:30 PM CST
Chlitina Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 0.96% | 72,859 |
| Apr 27, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -1.42% | 204,512 |
| Apr 24, 2026 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 149,342 |
| Apr 23, 2026 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -1.84% | 370,331 |
| Apr 22, 2026 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | - | 172,157 |
| Apr 21, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -0.46% | 98,174 |
| Apr 20, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -1.36% | 275,227 |
| Apr 17, 2026 | 110.00 | 110.50 | 109.50 | 110.50 | 110.50 | 0.45% | 85,931 |
| Apr 16, 2026 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 135,533 |
| Apr 15, 2026 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | 0.92% | 113,305 |
| Apr 14, 2026 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.91% | 102,321 |
| Apr 13, 2026 | 108.50 | 110.50 | 108.50 | 109.50 | 109.50 | - | 199,295 |
| Apr 10, 2026 | 106.00 | 110.00 | 106.00 | 109.50 | 109.50 | 2.82% | 303,404 |
| Apr 9, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 61,003 |
| Apr 8, 2026 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.90% | 66,843 |
| Apr 7, 2026 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 154,210 |
| Apr 2, 2026 | 105.50 | 108.00 | 105.50 | 106.00 | 106.00 | 0.47% | 134,562 |
| Apr 1, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.96% | 105,124 |
| Mar 31, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -1.88% | 208,624 |
| Mar 30, 2026 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 164,199 |
| Mar 27, 2026 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | - | 79,780 |
| Mar 26, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.93% | 70,351 |
| Mar 25, 2026 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 1.89% | 49,334 |
| Mar 24, 2026 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 131,858 |
| Mar 23, 2026 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 132,061 |
| Mar 20, 2026 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | -0.46% | 226,295 |
| Mar 19, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | -0.46% | 250,817 |
| Mar 18, 2026 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 0.92% | 215,810 |
| Mar 17, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 1.40% | 286,254 |
| Mar 16, 2026 | 107.00 | 108.00 | 105.50 | 107.00 | 107.00 | - | 279,655 |
| Mar 13, 2026 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | -1.38% | 289,106 |
| Mar 12, 2026 | 111.00 | 112.50 | 108.50 | 108.50 | 108.50 | -2.25% | 263,101 |
| Mar 11, 2026 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 1.37% | 386,561 |
| Mar 10, 2026 | 112.50 | 113.00 | 108.50 | 109.50 | 109.50 | -5.19% | 929,716 |
| Mar 9, 2026 | 110.00 | 115.50 | 109.50 | 115.50 | 115.50 | 2.21% | 346,536 |
| Mar 6, 2026 | 113.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.44% | 219,522 |
| Mar 5, 2026 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | 1.79% | 322,506 |
| Mar 4, 2026 | 115.00 | 115.50 | 111.50 | 111.50 | 111.50 | -4.29% | 510,495 |
| Mar 3, 2026 | 117.00 | 118.00 | 113.00 | 116.50 | 116.50 | 3.56% | 1,228,598 |
| Mar 2, 2026 | 109.00 | 114.00 | 108.00 | 112.50 | 112.50 | 2.74% | 560,876 |
| Feb 26, 2026 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | -0.90% | 156,052 |
| Feb 25, 2026 | 110.50 | 113.00 | 109.50 | 110.50 | 110.50 | 0.91% | 206,923 |
| Feb 24, 2026 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | - | 180,197 |
| Feb 23, 2026 | 110.00 | 112.00 | 109.00 | 109.50 | 109.50 | -0.45% | 267,592 |
| Feb 11, 2026 | 110.50 | 112.00 | 108.00 | 110.00 | 110.00 | 0.46% | 311,953 |
| Feb 10, 2026 | 108.50 | 110.00 | 107.50 | 109.50 | 109.50 | 1.86% | 200,323 |
| Feb 9, 2026 | 107.00 | 109.00 | 105.50 | 107.50 | 107.50 | 3.86% | 380,039 |
| Feb 6, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 147,757 |
| Feb 5, 2026 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1.46% | 156,746 |
| Feb 4, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 76,915 |
| Feb 3, 2026 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | - | 81,028 |
| Feb 2, 2026 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | -0.48% | 116,316 |
| Jan 30, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -1.43% | 141,878 |
| Jan 29, 2026 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 89,869 |
| Jan 28, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -1.86% | 130,913 |
| Jan 27, 2026 | 106.00 | 109.00 | 106.00 | 107.50 | 107.50 | 1.42% | 180,457 |
| Jan 26, 2026 | 107.50 | 108.00 | 106.00 | 106.00 | 106.00 | - | 126,343 |
| Jan 23, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.44% | 106,308 |
| Jan 22, 2026 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | - | 73,536 |
| Jan 21, 2026 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | - | 129,619 |
| Jan 20, 2026 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | - | 66,198 |
| Jan 19, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -1.42% | 122,423 |
| Jan 16, 2026 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.93% | 130,324 |
| Jan 15, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 145,221 |
| Jan 14, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | - | 107,308 |
| Jan 13, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | 0.48% | 130,477 |
| Jan 12, 2026 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 2.44% | 236,124 |
| Jan 9, 2026 | 103.50 | 103.50 | 101.50 | 102.50 | 102.50 | -0.49% | 227,719 |
| Jan 8, 2026 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.98% | 181,684 |
| Jan 7, 2026 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 152,506 |
| Jan 6, 2026 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 59,462 |
| Jan 5, 2026 | 100.50 | 101.50 | 99.70 | 100.50 | 100.50 | -0.50% | 89,987 |
| Jan 2, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 100,196 |
| Dec 31, 2025 | 99.40 | 101.50 | 99.20 | 101.00 | 101.00 | 1.61% | 109,995 |
| Dec 30, 2025 | 99.90 | 99.90 | 99.00 | 99.40 | 99.40 | -0.20% | 47,730 |
| Dec 29, 2025 | 99.50 | 100.00 | 99.40 | 99.60 | 99.60 | -0.40% | 38,469 |
| Dec 26, 2025 | 100.50 | 100.50 | 99.30 | 100.00 | 100.00 | 0.10% | 73,633 |
| Dec 24, 2025 | 99.70 | 101.50 | 99.70 | 99.90 | 99.90 | 0.60% | 83,200 |
| Dec 23, 2025 | 99.30 | 99.50 | 98.60 | 99.30 | 99.30 | 0.71% | 114,175 |
| Dec 22, 2025 | 98.90 | 99.10 | 98.50 | 98.60 | 98.60 | -0.30% | 105,912 |
| Dec 19, 2025 | 98.90 | 99.30 | 98.40 | 98.90 | 98.90 | 0.41% | 77,847 |
| Dec 18, 2025 | 98.10 | 99.10 | 97.90 | 98.50 | 98.50 | 0.10% | 27,145 |
| Dec 17, 2025 | 98.80 | 98.80 | 98.20 | 98.40 | 98.40 | -0.71% | 36,896 |
| Dec 16, 2025 | 98.60 | 99.40 | 97.80 | 99.10 | 99.10 | -0.40% | 108,902 |
| Dec 15, 2025 | 98.30 | 99.80 | 97.60 | 99.50 | 99.50 | 1.22% | 81,047 |
| Dec 12, 2025 | 99.10 | 99.10 | 98.00 | 98.30 | 98.30 | 0.10% | 101,677 |
| Dec 11, 2025 | 98.20 | 98.70 | 98.00 | 98.20 | 98.20 | -0.10% | 83,696 |
| Dec 10, 2025 | 98.90 | 98.90 | 98.30 | 98.30 | 98.30 | -0.51% | 55,889 |
| Dec 9, 2025 | 99.00 | 99.20 | 98.50 | 98.80 | 98.80 | -0.20% | 52,912 |
| Dec 8, 2025 | 99.40 | 99.40 | 98.60 | 99.00 | 99.00 | -0.70% | 70,635 |
| Dec 5, 2025 | 100.00 | 100.50 | 99.40 | 99.70 | 99.70 | -1.29% | 79,989 |
| Dec 4, 2025 | 100.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.20% | 116,381 |
| Dec 3, 2025 | 99.90 | 101.00 | 99.70 | 99.80 | 99.80 | 0.30% | 118,415 |
| Dec 2, 2025 | 99.00 | 99.70 | 98.80 | 99.50 | 99.50 | 0.71% | 38,249 |
| Dec 1, 2025 | 99.70 | 100.00 | 98.80 | 98.80 | 98.80 | -0.90% | 70,389 |
| Nov 28, 2025 | 99.90 | 100.50 | 99.50 | 99.70 | 99.70 | -0.20% | 128,339 |
| Nov 27, 2025 | 100.00 | 100.00 | 99.20 | 99.90 | 99.90 | -0.10% | 41,836 |
| Nov 26, 2025 | 99.10 | 101.00 | 99.10 | 100.00 | 100.00 | 0.91% | 103,504 |
| Nov 25, 2025 | 97.80 | 99.20 | 97.70 | 99.10 | 99.10 | 1.43% | 73,095 |
| Nov 24, 2025 | 97.60 | 97.80 | 97.00 | 97.70 | 97.70 | 0.10% | 59,506 |