Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	66.600	66.600	66.400	66.500	64.382	14,000
2023-05-18	67.200	68.000	66.500	66.600	64.479	16,639
2023-05-17	67.600	67.600	66.700	66.800	64.673	41,000
2023-05-16	66.800	67.200	66.300	67.200	65.060	31,000
2023-05-15	66.400	66.800	66.200	66.600	64.479	14,601
2023-05-12	65.400	67.000	65.200	66.600	64.479	44,494
2023-05-11	66.900	66.900	66.100	66.100	63.995	24,462
2023-05-10	66.900	66.900	66.300	66.800	64.673	27,250
2023-05-09	67.100	67.100	66.900	66.900	64.770	6,020
2023-05-08	67.500	67.500	67.000	67.000	64.866	14,693
2023-05-05	66.700	67.500	66.100	67.500	65.350	43,042
2023-05-04	67.800	67.800	67.100	67.100	64.963	10,507
2023-05-03	66.600	67.900	66.200	67.900	65.738	53,160
2023-05-02	67.300	67.500	67.100	67.500	65.350	15,050
2023-04-28	67.200	67.700	67.000	67.000	64.866	40,082
2023-04-27	66.900	67.000	66.800	67.000	64.866	29,030
2023-04-26	67.400	67.400	66.100	66.900	64.770	45,047
2023-04-25	68.000	68.100	65.700	67.500	65.350	101,548
2023-04-24	67.300	67.700	67.200	67.500	65.350	20,060
2023-04-21	67.000	68.000	66.900	67.400	65.254	115,283
2023-04-20	67.500	67.500	66.200	67.500	65.350	58,250
2023-04-19	66.600	67.800	66.300	67.500	65.350	20,079
2023-04-18	67.600	67.800	66.600	66.600	64.479	52,231
2023-04-17	67.000	69.100	67.000	67.700	65.544	32,251
2023-04-14	65.600	70.000	65.400	67.900	65.738	250,511
2023-04-13	66.500	66.500	65.600	65.600	63.511	81,465
2023-04-12	67.100	67.100	66.200	66.500	64.382	63,543
2023-04-11	67.000	67.200	66.200	67.100	64.963	84,268
2023-04-10	68.400	68.400	66.500	67.000	64.866	70,440
2023-04-07	68.900	68.900	67.700	68.000	65.835	53,338
2023-04-06	67.200	68.500	67.100	68.100	65.931	128,352
2023-03-31	67.400	67.600	66.900	67.500	65.350	127,700
2023-03-30	67.000	67.400	66.700	67.300	65.157	86,760
2023-03-29	67.000	67.000	66.000	66.500	64.382	77,115
2023-03-28	66.500	67.500	66.200	67.000	64.866	131,639
2023-03-27	67.200	68.300	66.300	66.900	64.770	167,920
2023-03-24	65.600	67.400	65.200	67.000	64.866	182,864
2023-03-23	65.800	65.800	65.000	65.200	63.124	146,787
2023-03-22	66.300	70.000	65.300	65.800	63.705	615,703
2023-03-21	66.000	66.600	63.800	66.300	64.189	380,636
2023-03-20	67.200	67.800	65.300	66.300	64.189	720,134
2023-03-17	62.300	67.400	62.300	67.300	65.157	1,830,517
2023-03-16	59.500	61.300	59.000	61.300	59.348	154,231
2023-03-15	60.500	60.600	57.400	59.000	57.121	331,119
2023-03-14	61.000	61.400	60.300	60.300	58.380	95,002
2023-03-13	59.200	60.900	59.200	60.500	58.573	160,575
2023-03-10	60.500	60.500	59.600	59.800	57.896	173,696
2023-03-09	59.500	60.500	58.800	60.000	58.089	147,533
2023-03-08	59.100	60.000	59.100	59.500	57.605	45,921
2023-03-07	59.900	60.500	59.500	59.500	57.605	311,421
2023-03-06	58.300	61.900	58.300	59.200	57.315	399,847
2023-03-03	59.400	59.400	58.300	59.000	57.121	128,267
2023-03-02	58.300	60.100	57.800	59.300	57.412	171,635
2023-03-01	58.700	58.700	57.200	58.600	56.734	129,570
2023-02-24	57.200	58.900	56.800	58.900	57.024	70,724
2023-02-23	57.900	57.900	56.500	57.200	55.378	154,821
2023-02-22	54.800	57.700	54.200	57.100	55.282	518,101
2023-02-21	54.300	55.000	53.400	54.800	53.055	116,795
2023-02-20	53.600	54.500	53.300	54.300	52.571	155,859
2023-02-17	53.700	53.800	52.600	53.600	51.893	151,031

← NewerPage 15 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.