Skip to main content
Clientron Corp. (TPEX:8119)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.40
-0.01 (-0.13%)
At close: Mar 10, 2026

Clientron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.487.577.377.407.40-0.13%78,094
Mar 9, 20267.737.737.357.417.41-4.14%137,852
Mar 6, 20267.288.317.157.737.736.18%409,299
Mar 5, 20267.337.357.007.287.28-0.27%1,873,487
Mar 4, 20267.337.337.007.307.30-136,386
Mar 3, 20267.507.507.187.307.30-2.67%72,061
Mar 2, 20267.607.607.377.507.50-1.32%95,001
Feb 26, 20267.637.647.417.607.600.93%93,131
Feb 25, 20267.837.847.447.537.53-2.21%114,017
Feb 24, 20267.767.847.547.707.70-0.39%66,993
Feb 23, 20267.837.837.577.737.73-0.90%50,131
Feb 11, 20267.837.847.527.807.80-97,891
Feb 10, 20267.827.827.557.807.80-0.13%10,156
Feb 9, 20267.837.847.457.817.811.43%108,529
Feb 6, 20267.927.927.447.707.70-1.28%87,456
Feb 5, 20267.927.927.607.807.80-0.38%127,198
Feb 4, 20268.108.107.677.837.83-2.49%92,079
Feb 3, 20268.038.037.798.038.030.50%71,829
Feb 2, 20268.288.337.847.997.99-3.15%89,330
Jan 30, 20268.238.308.138.258.250.61%102,527
Jan 29, 20268.508.508.068.208.20-0.85%130,778
Jan 28, 20268.578.708.238.278.27-4.28%213,872
Jan 27, 20269.309.338.498.648.64-4.21%515,016
Jan 26, 20267.139.427.139.029.0224.41%760,538
Jan 23, 20267.367.367.037.257.25-104,729
Jan 22, 20267.347.347.207.257.25-1.09%69,975
Jan 21, 20267.357.367.237.337.33-92,276
Jan 20, 20267.457.457.187.337.33-0.95%97,726
Jan 19, 20267.217.487.217.407.400.14%88,408
Jan 16, 20267.757.757.127.397.39-4.65%223,625
Jan 15, 20267.287.757.187.757.757.19%227,785
Jan 14, 20267.167.267.127.237.230.98%186,111
Jan 13, 20267.117.367.027.167.160.70%107,281
Jan 12, 20267.207.267.107.117.11-1.25%135,823
Jan 9, 20267.217.267.037.207.20-0.14%174,859
Jan 8, 20267.427.436.807.217.21-2.04%542,259
Jan 7, 20267.517.517.267.367.36-2.00%146,655
Jan 6, 20267.477.607.357.517.510.54%42,664
Jan 5, 20267.477.507.377.477.47-0.40%73,658
Jan 2, 20267.517.607.477.507.50-0.13%82,237
Dec 31, 20257.467.517.377.517.510.67%60,034
Dec 30, 20257.327.507.287.467.460.40%44,836
Dec 29, 20257.487.497.327.437.431.09%162,449
Dec 26, 20257.447.467.357.357.35-0.81%268,190
Dec 24, 20257.497.497.357.417.41-0.94%138,981
Dec 23, 20257.457.487.377.487.481.49%106,522
Dec 22, 20257.477.547.367.377.37-2.25%131,763
Dec 19, 20257.607.607.457.547.54-0.40%108,501
Dec 18, 20257.637.637.477.577.57-1.69%56,905
Dec 17, 20257.757.897.517.707.701.32%85,055
Dec 16, 20257.507.757.507.607.60-1.81%115,467
Dec 15, 20257.757.757.517.747.74-0.13%72,306
Dec 12, 20257.577.757.477.757.75-0.13%98,684
Dec 11, 20257.927.937.477.767.76-2.02%108,577
Dec 10, 20257.907.967.577.927.920.25%58,188
Dec 9, 20257.907.907.607.907.90-51,704
Dec 8, 20258.008.197.577.907.90-3.66%441,665
Dec 5, 20258.358.357.978.208.20-1.09%71,907
Dec 4, 20258.318.388.078.298.29-2.47%124,557
Dec 3, 20258.538.558.108.508.502.29%123,219
Dec 2, 20258.508.508.248.318.31-2.24%36,083
Dec 1, 20258.458.508.218.508.500.95%51,628
Nov 28, 20258.458.488.278.428.42-0.36%36,677
Nov 27, 20258.498.808.308.458.45-0.47%87,988
Nov 26, 20258.428.678.408.498.49-0.70%131,507
Nov 25, 20258.278.658.278.558.550.59%70,666
Nov 24, 20258.458.508.208.508.500.59%35,326
Nov 21, 20258.458.458.138.458.45-4,925
Nov 20, 20258.488.488.178.458.45-0.35%34,758
Nov 19, 20258.488.608.308.488.48-34,708
Nov 18, 20258.608.838.358.488.48-1.05%114,115
Nov 17, 20258.708.738.558.578.57-1.49%48,782
Nov 14, 20258.838.908.578.708.70-1.25%21,875
Nov 13, 20258.918.918.628.818.81-1.12%80,166
Nov 12, 20258.909.038.818.918.910.56%56,298
Nov 11, 20258.998.998.758.868.86-2.42%136,443
Nov 10, 20258.879.238.859.089.080.89%55,561
Nov 7, 20259.049.238.849.009.00-42,976
Nov 6, 20259.109.238.949.009.00-1.10%45,820
Nov 5, 20259.089.248.859.109.100.22%84,337
Nov 4, 20259.099.188.949.089.08-76,708
Nov 3, 20259.239.238.979.089.08-2.16%111,016
Oct 31, 20259.239.298.979.289.280.54%35,300
Oct 30, 20259.299.309.059.239.23-0.65%19,065
Oct 29, 20259.309.309.079.299.29-0.11%71,160
Oct 28, 20259.099.369.079.309.30-0.11%140,270
Oct 27, 20259.309.339.059.319.310.11%50,058
Oct 23, 20259.309.309.079.309.30-24,265
Oct 22, 20259.309.308.979.309.30-39,484
Oct 21, 20259.359.389.109.309.30-0.53%101,779
Oct 20, 20259.139.369.059.359.352.41%68,704
Oct 17, 20259.029.159.029.139.130.33%32,206
Oct 16, 20259.159.158.999.109.10-0.55%49,829
Oct 15, 20259.309.309.009.159.15-1.40%37,487
Oct 14, 20259.179.289.039.289.28-0.75%53,761
Oct 13, 20259.339.439.159.359.350.21%111,036
Oct 9, 20259.409.429.209.339.33-0.64%40,070
Oct 8, 20259.409.409.099.399.390.32%71,323
Oct 7, 20259.299.369.179.369.360.97%77,191
Oct 3, 20259.189.289.079.279.27-0.11%42,902