Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	104.00	104.00	103.00	103.00	103.00	10,000
2024-05-13	106.00	106.00	103.50	104.00	104.00	22,000
2024-05-10	105.50	105.50	104.50	105.00	105.00	10,000
2024-05-09	106.00	106.00	104.50	104.50	104.50	43,000
2024-05-08	107.00	107.00	105.50	107.00	107.00	21,000
2024-05-07	107.00	108.00	106.50	108.00	108.00	15,000
2024-05-06	105.00	107.00	102.50	107.00	107.00	63,000
2024-05-03	106.00	106.00	105.00	105.00	105.00	37,000
2024-05-02	106.50	107.00	105.00	106.00	106.00	18,000
2024-04-30	106.50	107.00	105.00	106.00	106.00	27,000
2024-04-29	106.50	106.50	105.00	106.00	106.00	68,000
2024-04-26	107.00	107.00	106.50	106.50	106.50	24,000
2024-04-25	107.50	107.50	107.00	107.00	107.00	18,000
2024-04-24	108.00	109.50	108.00	108.50	108.50	22,000
2024-04-23	109.00	109.50	108.00	108.00	108.00	47,000
2024-04-22	108.00	109.00	106.50	109.00	109.00	46,000
2024-04-19	107.50	108.00	104.50	108.00	108.00	54,000
2024-04-18	108.00	110.00	106.50	110.00	110.00	56,000
2024-04-17	106.00	108.00	104.50	108.00	108.00	35,000
2024-04-16	106.00	106.00	103.50	106.00	106.00	53,000
2024-04-15	109.00	109.50	108.00	109.50	109.50	35,000
2024-04-12	109.50	110.50	107.50	110.50	110.50	21,000
2024-04-11	106.50	109.50	106.50	109.50	109.50	14,000
2024-04-10	108.00	108.50	107.00	108.50	108.50	43,000
2024-04-09	109.50	110.00	108.00	110.00	110.00	39,000
2024-04-08	111.00	111.00	109.00	111.00	111.00	46,000
2024-04-03	109.50	111.00	107.00	111.00	111.00	132,000
2024-04-02	103.00	111.00	102.50	111.00	111.00	190,000
2024-04-01	103.00	103.00	102.50	103.00	103.00	11,000
2024-03-29	102.00	102.50	102.00	102.00	102.00	17,000
2024-03-28	102.50	103.00	102.00	103.00	103.00	21,000
2024-03-27	104.00	104.00	102.00	103.00	103.00	31,000
2024-03-26	102.50	103.50	101.50	103.50	103.50	21,000
2024-03-25	104.50	104.50	104.50	104.50	104.50	7,079
2024-03-22	102.00	104.50	101.50	104.50	104.50	22,000
2024-03-21	102.50	102.50	101.50	102.00	102.00	32,000
2024-03-20	102.00	102.50	102.00	102.50	102.50	21,000
2024-03-19	102.50	102.50	102.00	102.00	102.00	13,000
2024-03-18	102.50	102.50	102.50	102.50	102.50	16,000
2024-03-15	102.00	102.50	101.50	102.50	102.50	31,000
2024-03-14	103.00	103.00	102.00	102.50	102.50	25,000
2024-03-13	103.50	104.50	102.00	103.00	103.00	41,000
2024-03-12	105.00	105.00	104.00	104.50	104.50	17,000
2024-03-11	102.00	106.50	102.00	105.00	105.00	74,000
2024-03-08	102.00	104.00	101.00	104.00	104.00	81,000
2024-03-07	104.00	104.00	102.00	103.50	103.50	39,000
2024-03-06	103.50	104.00	103.00	103.00	103.00	23,000
2024-03-05	103.50	104.00	103.50	104.00	104.00	21,000
2024-03-04	104.50	104.50	102.50	104.00	104.00	73,000
2024-03-01	105.00	105.00	104.00	104.00	104.00	30,000
2024-02-29	106.50	106.50	104.50	106.00	106.00	37,000
2024-02-27	105.50	106.50	104.00	106.50	106.50	45,000
2024-02-26	106.00	106.00	105.00	106.00	106.00	19,000
2024-02-23	108.00	108.00	106.00	106.50	106.50	40,000
2024-02-22	106.50	107.00	105.50	107.00	107.00	40,000
2024-02-21	108.00	109.00	106.50	107.00	107.00	31,000
2024-02-20	109.00	109.00	106.50	107.50	107.50	45,000
2024-02-19	110.00	110.00	108.00	108.00	108.00	37,000
2024-02-16	108.00	110.00	108.00	110.00	110.00	68,000
2024-02-15	110.00	110.00	105.00	109.00	109.00	106,000

← NewerPage 11 of 21 · 1,227 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.