Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	104.50	107.50	102.50	107.50	107.50	106,000
2024-02-02	103.00	104.00	102.50	103.00	103.00	18,000
2024-02-01	105.00	105.00	101.50	104.50	104.50	42,000
2024-01-31	102.50	105.00	101.00	105.00	105.00	76,000
2024-01-30	103.50	103.50	101.50	101.50	101.50	47,000
2024-01-29	102.00	103.50	102.00	103.50	103.50	10,000
2024-01-26	103.00	104.00	102.00	103.50	103.50	23,000
2024-01-25	104.00	104.50	100.00	103.00	103.00	67,000
2024-01-24	103.00	103.00	102.00	102.50	102.50	30,000
2024-01-23	103.50	107.00	103.00	103.00	103.00	69,000
2024-01-22	102.00	102.50	101.00	102.50	102.50	43,000
2024-01-19	102.00	103.50	102.00	102.00	102.00	23,000
2024-01-18	102.00	103.00	101.50	102.00	102.00	30,000
2024-01-17	102.50	102.50	101.50	102.00	102.00	36,000
2024-01-16	102.50	103.00	101.50	102.50	102.50	33,000
2024-01-15	102.00	103.50	102.00	102.50	102.50	26,003
2024-01-12	101.00	102.00	100.50	102.00	102.00	49,000
2024-01-11	102.00	103.00	101.00	102.00	102.00	45,000
2024-01-10	102.00	102.50	101.50	102.50	102.50	30,000
2024-01-09	103.00	103.00	101.50	103.00	103.00	47,000
2024-01-08	103.00	103.50	101.50	103.00	103.00	73,000
2024-01-05	106.00	106.50	103.00	103.00	103.00	75,000
2024-01-04	104.50	106.00	102.50	106.00	106.00	48,000
2024-01-03	106.00	106.00	104.50	105.50	105.50	53,000
2024-01-02	110.50	111.50	105.50	105.50	105.50	63,000
2023-12-29	106.50	109.00	106.00	109.00	109.00	104,000
2023-12-28	106.50	109.50	106.00	107.00	107.00	147,000
2023-12-27	102.50	105.50	102.50	105.50	105.50	55,000
2023-12-26	105.00	105.00	101.50	102.00	102.00	120,000
2023-12-25	106.50	109.50	104.00	104.00	104.00	91,000
2023-12-22	108.50	108.50	106.50	106.50	106.50	75,000
2023-12-21	106.00	112.50	106.00	107.50	107.50	182,000
2023-12-20	107.00	109.50	105.00	109.50	109.50	138,000
2023-12-19	112.00	112.50	105.50	107.00	107.00	290,000
2023-12-18	117.00	118.00	112.50	112.50	112.50	285,000
2023-12-15	124.00	124.50	116.00	119.00	119.00	1,619,000
2023-12-14	114.50	123.50	111.50	123.00	123.00	1,389,000
2023-12-13	107.50	114.00	107.50	113.00	113.00	560,000
2023-12-12	112.50	116.00	103.00	107.50	107.50	838,000
2023-12-11	100.00	112.00	100.00	111.50	111.50	621,000
2023-12-08	100.00	102.00	100.00	102.00	102.00	27,000
2023-12-07	100.00	103.00	100.00	103.00	103.00	19,000
2023-12-06	99.800	101.00	99.000	101.00	101.00	23,000
2023-12-05	100.50	102.50	100.00	100.00	100.00	50,000
2023-12-04	101.50	103.00	99.900	103.00	103.00	83,000
2023-12-01	98.100	101.00	97.800	101.00	101.00	39,000
2023-11-30	98.500	98.700	97.800	98.700	98.700	40,000
2023-11-29	99.100	99.100	98.000	98.500	98.500	26,000
2023-11-28	99.100	99.400	98.300	99.000	99.000	20,000
2023-11-27	100.00	100.00	98.100	99.100	99.100	20,000
2023-11-24	99.900	100.00	98.300	100.00	100.00	19,000
2023-11-23	100.00	100.00	98.600	99.700	99.700	20,000
2023-11-22	97.500	99.900	97.500	99.700	99.700	78,000
2023-11-21	97.100	98.000	96.400	98.000	98.000	45,000
2023-11-20	95.300	96.800	94.800	96.800	96.800	44,000
2023-11-17	96.500	96.600	94.500	94.500	94.500	40,000
2023-11-16	93.500	95.300	93.500	95.300	95.300	125,000
2023-11-15	91.500	93.500	90.700	93.500	93.500	78,000
2023-11-14	90.100	92.500	89.600	92.500	92.500	63,000
2023-11-13	88.900	90.200	88.400	90.100	90.100	49,000

← NewerPage 12 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.