Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	90.900	93.900	90.500	92.000	92.000	135,000
2023-08-14	90.200	90.200	86.800	89.300	89.300	46,000
2023-08-11	92.200	94.000	90.200	90.300	90.300	81,000
2023-08-10	94.700	94.700	90.000	91.000	91.000	91,000
2023-08-09	89.500	92.900	88.000	92.900	92.900	114,000
2023-08-08	88.000	88.600	86.500	88.600	88.600	113,000
2023-08-07	86.500	88.400	86.500	88.400	88.400	63,000
2023-08-04	84.200	88.400	84.200	86.400	86.400	189,000
2023-08-03	84.100	84.100	84.100	84.100	84.100	0
2023-08-02	87.800	87.900	82.900	84.100	84.100	265,000
2023-08-01	87.500	87.500	85.000	87.500	87.500	122,000
2023-07-31	87.000	87.800	87.000	87.600	87.600	19,000
2023-07-28	87.100	89.800	87.100	87.600	87.600	17,000
2023-07-27	87.600	88.900	87.400	87.400	87.400	49,000
2023-07-26	87.500	87.500	86.500	87.300	87.300	57,000
2023-07-25	87.500	88.000	87.500	87.500	87.500	22,000
2023-07-24	89.900	90.000	87.500	87.500	87.500	62,000
2023-07-21	87.100	89.900	87.100	89.900	89.900	30,000
2023-07-20	87.100	89.500	87.000	89.500	89.500	94,000
2023-07-19	87.800	89.500	87.500	87.500	87.500	64,000
2023-07-18	88.700	89.400	87.500	89.400	89.400	82,000
2023-07-17	89.200	90.500	87.500	89.300	89.300	76,000
2023-07-14	91.000	91.300	87.000	89.200	89.200	158,000
2023-07-13	98.900	98.900	90.000	91.000	91.000	269,000
2023-07-12	96.100	98.700	90.000	96.400	96.400	239,000
2023-07-11	94.900	95.500	92.000	95.400	95.400	72,000
2023-07-10	95.000	95.000	93.800	94.900	91.878	90,000
2023-07-07	91.700	93.600	91.700	93.600	90.619	77,711
2023-07-06	89.500	91.700	89.500	91.700	88.780	87,966
2023-07-05	88.300	89.800	88.300	89.500	86.650	142,882
2023-07-04	85.500	88.400	85.500	88.200	85.391	277,794
2023-07-03	85.300	86.800	85.300	86.000	83.261	307,705
2023-06-30	86.000	86.000	84.000	85.000	82.293	141,624
2023-06-29	83.500	84.200	83.200	84.000	81.325	67,060
2023-06-28	81.600	84.000	81.200	83.500	80.841	136,862
2023-06-27	81.000	82.800	81.000	82.600	79.970	116,803
2023-06-26	78.800	82.100	78.500	82.100	79.485	119,293
2023-06-21	77.400	80.000	77.400	80.000	77.452	62,512
2023-06-20	78.000	78.000	76.800	77.300	74.838	28,242
2023-06-19	79.300	80.000	78.000	78.000	75.516	71,619
2023-06-16	81.900	81.900	80.100	80.100	77.549	41,540
2023-06-15	80.800	81.900	79.800	81.900	79.292	134,664
2023-06-14	82.000	82.000	79.000	81.500	78.905	219,462
2023-06-13	80.000	80.900	78.800	80.900	78.324	152,714
2023-06-12	80.000	80.500	78.900	80.200	77.646	73,685
2023-06-09	79.200	80.000	78.700	80.000	77.452	93,540
2023-06-08	78.100	79.500	77.500	79.500	76.968	124,166
2023-06-07	76.500	78.100	76.000	78.100	75.613	136,456
2023-06-06	77.500	78.500	76.300	76.600	74.161	116,008
2023-06-05	77.900	77.900	76.000	77.800	75.322	163,431
2023-06-02	73.600	76.500	72.000	76.400	73.967	295,507
2023-06-01	71.000	73.600	70.200	73.600	71.256	62,541
2023-05-31	70.500	71.400	70.500	71.100	68.836	10,009
2023-05-30	71.400	71.700	71.000	71.000	68.739	26,268
2023-05-29	71.200	72.000	70.700	71.000	68.739	48,200
2023-05-26	72.000	72.300	71.300	72.000	69.707	57,770
2023-05-25	72.400	72.400	71.100	72.300	69.998	36,730
2023-05-24	71.200	72.900	71.100	72.300	69.998	68,020
2023-05-23	74.800	74.800	70.700	72.100	69.804	145,880
2023-05-22	66.600	72.900	66.600	72.700	70.385	303,738

← NewerPage 14 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.