Chlitina Holding Limited - 4137.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100	103.5	103.5	104.5	99.6	267,502
November 06, 2025	99.8	100	100	100.5	99.7	63,131
November 05, 2025	100	99.3	99.3	100	98.2	119,382
November 04, 2025	101.5	100	100	101.5	100	65,774
November 03, 2025	100.5	101.5	101.5	102	100	179,010
October 31, 2025	101.5	100	100	101.5	100	68,088
October 30, 2025	101	100.5	100.5	101	100	154,207
October 29, 2025	100.5	100.5	100.5	101.5	100	89,524
October 28, 2025	102	100.5	100.5	102	100.5	78,148
October 27, 2025	103.5	102	102	103.5	101	106,740
October 23, 2025	104	102.5	102.5	104	102	82,701
October 22, 2025	103	103.5	103.5	103.5	102.5	98,800
October 21, 2025	102	102.5	102.5	102.5	101.5	85,434
October 20, 2025	101.5	101	101	101.5	99.9	126,110
October 17, 2025	102.5	100.5	100.5	102.5	100.5	79,650
October 16, 2025	99.6	102.5	102.5	103.5	99.6	218,404
October 15, 2025	101	99.4	99.4	101.5	99.4	829,769
October 14, 2025	99.9	100	100	102	99.9	241,302
October 13, 2025	98	98.2	98.2	99.3	96	180,986
October 09, 2025	100	99.4	99.4	100.5	99.4	133,500
October 08, 2025	100.5	99.6	99.6	100.5	99.2	285,096
October 07, 2025	101.5	100.5	100.5	102	100	263,383
October 03, 2025	102.5	101.5	101.5	102.5	101.5	71,396
October 02, 2025	102.5	102	102	103	102	103,746
October 01, 2025	104	102.5	102.5	104	102	243,522
September 30, 2025	104	104	104	104.5	103	148,853
September 26, 2025	104.5	103	103	104.5	101.5	229,956
September 25, 2025	106.5	105	105	106.5	103.5	153,791
September 24, 2025	104.5	104.5	104.5	105.5	103.5	175,208
September 23, 2025	105.5	104.5	104.5	105.5	103.5	165,988
September 22, 2025	107	105	105	107	104.5	143,589
September 19, 2025	107.5	106	106	107.5	106	70,958
September 18, 2025	107.5	106.5	106.5	108	106.5	46,486
September 17, 2025	108	106.5	106.5	108	106.5	114,000
September 16, 2025	109	108.5	108.5	109	108	71,487
September 15, 2025	109	109.5	109.5	110	108.5	55,816
September 12, 2025	108.5	109.5	109.5	110	108.5	83,454
September 11, 2025	110	108	108	110	107	137,096
September 10, 2025	110	110.5	110.5	110.5	109.5	69,507
September 09, 2025	112	110	110	112	109.5	48,735
September 08, 2025	111	111.5	111.5	111.5	109	59,958
September 05, 2025	113	111	111	113	111	56,853
September 04, 2025	112.5	113	113	113	112	31,014
September 03, 2025	112.5	113	113	113	111.5	48,601
September 02, 2025	111	112.5	112.5	112.5	109.5	85,304
September 01, 2025	112	111	111	113.5	110	144,443
August 29, 2025	115	112.5	112.5	115	111.5	100,239
August 28, 2025	112	113.5	113.5	115.5	112	175,036
August 27, 2025	112.5	111.5	111.5	112.5	111	119,143
August 26, 2025	112	113.5	113.5	113.5	110.5	233,123
August 25, 2025	110	112	112	113	108.5	502,584
August 22, 2025	104.5	108.5	108.5	109.5	104.5	688,053
August 21, 2025	99.9	100	100	100.5	99.8	82,046
August 20, 2025	101	99.8	99.8	101.5	99.3	81,525
August 19, 2025	101.5	100.5	100.5	101.5	100.5	122,919
August 18, 2025	103.5	102	102	103.5	101	91,733
August 15, 2025	102.5	103	103	104	102	93,105
August 14, 2025	100.5	102	102	103	100.5	236,152
August 13, 2025	100.5	100	100	101	100	187,802
August 12, 2025	98.9	100.5	100.5	101.5	98.9	154,796

Chlitina Holding Limited (4137.TW) TAI