Chialin Precision Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	92.500	95.000	91.800	94.800	94.800	24,000
2024-08-06	92.900	92.900	88.100	92.500	92.500	77,000
2024-08-05	93.800	93.800	89.000	92.900	92.900	48,000
2024-08-02	96.000	97.000	96.000	96.500	96.500	65,000
2024-08-01	98.200	98.300	97.600	97.800	97.800	69,000
2024-07-31	96.300	98.200	96.200	98.200	98.200	30,000
2024-07-30	93.100	98.500	93.100	97.400	97.400	93,000
2024-07-29	97.900	98.000	92.500	92.500	92.500	23,000
2024-07-26	97.400	99.400	97.300	98.500	98.500	32,000
2024-07-25	99.500	99.500	99.500	99.500	99.500	0
2024-07-24	99.500	99.500	99.500	99.500	99.500	0
2024-07-23	98.300	99.500	98.300	99.500	99.500	23,000
2024-07-22	98.500	99.400	97.500	99.100	99.100	41,000
2024-07-19	99.000	99.000	98.000	99.000	99.000	59,000
2024-07-18	98.700	99.800	98.700	99.600	99.600	28,000
2024-07-17	100.00	100.00	99.100	99.800	99.800	22,000
2024-07-16	98.600	99.900	98.600	99.900	99.900	39,000
2024-07-15	98.400	99.900	98.000	99.900	99.900	49,000
2024-07-12	99.100	100.50	99.000	99.200	99.200	32,000
2024-07-11	100.00	101.00	98.800	101.00	101.00	68,000
2024-07-10	101.00	101.00	99.800	101.00	101.00	20,000
2024-07-09	101.50	101.50	97.800	101.50	101.50	108,000
2024-07-08	102.00	102.50	100.50	102.50	102.50	54,000
2024-07-05	101.50	106.00	101.00	106.00	101.70	107,000
2024-07-04	101.50	101.50	100.50	101.50	97.383	38,000
2024-07-03	101.50	101.50	100.50	101.50	97.383	55,000
2024-07-02	102.00	102.50	100.50	101.00	96.903	35,000
2024-07-01	102.00	102.00	99.700	102.00	97.863	49,000
2024-06-28	98.500	102.00	98.000	102.00	102.00	58,000
2024-06-27	98.500	99.700	98.500	99.500	99.500	5,000
2024-06-26	100.00	100.00	98.500	99.800	99.800	12,000
2024-06-25	97.700	99.300	97.700	98.500	98.500	14,000
2024-06-24	97.800	98.300	97.800	98.300	98.300	9,000
2024-06-21	98.400	99.100	98.100	99.100	99.100	31,000
2024-06-20	99.200	100.00	98.000	100.00	100.00	39,000
2024-06-19	100.00	100.00	99.200	99.800	99.800	17,000
2024-06-18	99.200	100.00	99.000	100.00	100.00	18,000
2024-06-17	99.000	99.300	97.800	99.300	99.300	34,000
2024-06-14	98.500	99.000	98.200	99.000	99.000	17,000
2024-06-13	97.000	98.700	96.600	98.700	98.700	37,000
2024-06-12	98.000	98.000	95.100	97.000	97.000	91,000
2024-06-11	101.50	101.50	98.000	98.000	98.000	109,000
2024-06-07	102.50	103.00	102.00	103.00	103.00	18,000
2024-06-06	103.50	103.50	102.00	103.00	103.00	22,000
2024-06-05	102.00	104.50	102.00	104.50	104.50	11,000
2024-06-04	101.50	102.50	101.50	102.50	102.50	6,000
2024-06-03	100.50	101.00	100.00	101.00	101.00	21,000
2024-05-31	100.00	101.00	100.00	100.00	100.00	19,000
2024-05-30	102.00	102.00	100.00	100.00	100.00	63,000
2024-05-29	103.00	103.00	102.00	102.00	102.00	24,000
2024-05-28	103.00	104.50	102.50	103.50	103.50	17,000
2024-05-27	105.00	105.00	103.00	103.50	103.50	18,000
2024-05-24	100.50	105.00	100.50	105.00	105.00	29,000
2024-05-23	101.00	101.50	101.00	101.00	101.00	19,000
2024-05-22	101.00	101.50	101.00	101.00	101.00	25,000
2024-05-21	101.50	101.50	101.50	101.50	101.50	3,000
2024-05-20	101.50	101.50	101.50	101.50	101.50	16,000
2024-05-17	102.00	102.50	102.00	102.00	102.00	15,000
2024-05-16	102.00	103.00	102.00	103.00	103.00	16,000
2024-05-15	103.00	103.00	101.50	103.00	103.00	43,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	3.5000 TWD
2025-07-07	2.8872 TWD
2024-07-08	4.2997 TWD
2023-07-11	3.0222 TWD
2022-07-12	2.1659 TWD
2021-07-28	1.4990 TWD
2020-07-03	2.0000 TWD
2019-06-27	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.