Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	89.500	90.600	88.800	90.600	90.600	13,000
2023-11-09	90.000	90.000	89.500	90.000	90.000	9,000
2023-11-08	90.300	90.400	89.900	89.900	89.900	3,000
2023-11-07	90.000	90.600	89.400	89.400	89.400	14,000
2023-11-06	90.400	90.500	90.300	90.400	90.400	20,000
2023-11-03	90.500	91.000	90.500	91.000	91.000	12,000
2023-11-02	90.300	90.500	90.100	90.500	90.500	17,000
2023-11-01	89.100	89.900	89.000	89.900	89.900	10,000
2023-10-31	89.200	90.000	88.500	90.000	90.000	27,000
2023-10-30	88.500	90.200	88.500	90.200	90.200	16,000
2023-10-27	89.700	90.500	88.400	90.500	90.500	21,000
2023-10-26	88.200	89.800	87.700	89.800	89.800	19,000
2023-10-25	88.800	89.900	86.800	89.900	89.900	29,000
2023-10-24	86.200	88.500	86.100	88.300	88.300	34,000
2023-10-23	87.200	87.800	84.000	87.800	87.800	89,000
2023-10-20	89.000	89.800	88.700	89.800	89.800	13,000
2023-10-19	88.300	89.800	88.300	89.800	89.800	12,000
2023-10-18	88.700	88.800	86.500	88.300	88.300	87,000
2023-10-17	89.300	89.900	88.800	89.900	89.900	16,000
2023-10-16	88.500	89.900	88.100	89.300	89.300	19,000
2023-10-13	89.200	89.200	89.200	89.200	89.200	11,000
2023-10-12	90.300	90.800	89.700	90.200	90.200	23,000
2023-10-11	92.100	92.700	90.200	90.300	90.300	27,000
2023-10-06	91.000	92.100	90.600	92.100	92.100	43,000
2023-10-05	91.500	92.100	91.500	91.600	91.600	22,000
2023-10-04	91.500	91.500	91.100	91.500	91.500	26,000
2023-10-03	91.200	92.500	91.200	92.500	92.500	35,000
2023-10-02	90.500	91.500	90.500	91.500	91.500	29,000
2023-09-28	89.900	93.400	89.700	89.800	89.800	46,000
2023-09-27	89.900	90.400	89.900	90.400	90.400	25,000
2023-09-26	90.000	90.000	89.500	89.900	89.900	16,000
2023-09-25	90.200	91.500	90.200	90.500	90.500	13,000
2023-09-22	90.000	91.100	89.900	91.100	91.100	38,000
2023-09-21	91.700	91.700	90.200	90.900	90.900	24,000
2023-09-20	91.500	91.500	90.300	90.900	90.900	16,000
2023-09-19	92.500	93.900	90.100	90.100	90.100	17,000
2023-09-18	91.200	91.200	90.100	90.100	90.100	2,000
2023-09-15	90.600	90.600	90.400	90.400	90.400	18,000
2023-09-14	90.900	90.900	90.800	90.800	90.800	14,000
2023-09-13	91.000	91.500	90.700	90.700	90.700	8,000
2023-09-12	90.900	92.000	90.900	90.900	90.900	16,000
2023-09-11	93.500	93.500	90.500	90.700	90.700	22,000
2023-09-08	91.100	91.800	90.500	91.800	91.800	10,000
2023-09-07	91.100	91.100	90.500	91.100	91.100	12,000
2023-09-06	91.000	91.800	90.200	91.100	91.100	21,000
2023-09-05	90.100	91.400	90.000	90.700	90.700	49,000
2023-09-04	89.200	90.100	89.200	89.800	89.800	4,000
2023-09-01	90.500	90.500	89.200	89.200	89.200	28,000
2023-08-31	90.300	90.600	90.000	90.000	90.000	8,000
2023-08-30	90.100	90.500	89.900	90.500	90.500	9,000
2023-08-29	90.500	90.500	90.100	90.500	90.500	6,000
2023-08-28	91.200	91.200	90.000	90.500	90.500	16,000
2023-08-25	91.000	91.600	90.000	91.000	91.000	63,000
2023-08-24	92.000	92.200	91.800	91.800	91.800	19,000
2023-08-23	93.400	93.400	92.000	92.100	92.100	21,000
2023-08-22	92.400	92.900	91.600	92.900	92.900	24,000
2023-08-21	94.800	94.800	92.400	92.400	92.400	26,000
2023-08-18	94.500	94.800	92.800	94.800	94.800	45,000
2023-08-17	92.500	94.900	92.500	94.900	94.900	59,000
2023-08-16	92.000	93.600	90.000	93.600	93.600	77,000

← NewerPage 13 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.