Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	54.600	55.000	53.200	53.800	52.087	164,563
2023-02-15	52.300	54.700	51.500	54.300	52.571	193,780
2023-02-14	52.100	53.000	50.500	51.800	50.150	244,626
2023-02-13	53.200	54.800	50.200	52.600	50.925	490,011
2023-02-10	51.400	53.500	51.100	53.200	51.506	528,563
2023-02-09	50.100	51.100	50.000	51.100	49.473	93,410
2023-02-08	50.400	51.100	49.600	50.500	48.892	403,337
2023-02-07	49.250	50.500	48.550	50.200	48.601	167,562
2023-02-06	48.800	49.150	48.500	49.150	47.585	162,367
2023-02-03	48.800	49.350	48.800	48.800	47.246	216,978
2023-02-02	48.100	49.400	48.100	48.800	47.246	176,670
2023-02-01	48.000	50.600	47.200	48.900	47.343	802,542
2023-01-31	43.900	46.000	43.900	46.000	44.535	168,582
2023-01-30	43.700	44.150	43.700	44.050	42.647	111,484
2023-01-17	43.900	43.900	43.800	43.850	42.454	24,577
2023-01-16	44.000	44.000	43.600	43.800	42.405	29,600
2023-01-13	43.600	43.900	43.200	43.800	42.405	48,155
2023-01-12	43.600	43.600	43.150	43.600	42.212	15,000
2023-01-11	43.700	43.700	43.400	43.550	42.163	58,000
2023-01-10	43.000	43.950	43.000	43.950	42.550	107,405
2023-01-09	43.950	44.000	43.900	43.950	42.550	74,200
2023-01-06	43.950	43.950	43.850	43.900	42.502	23,000
2023-01-05	44.300	44.300	43.850	43.950	42.550	66,499
2023-01-04	43.850	44.300	43.500	44.050	42.647	105,943
2023-01-03	43.050	43.900	43.050	43.800	42.405	172,003
2022-12-30	43.950	44.200	43.100	43.850	42.454	196,436
2022-12-29	42.300	44.800	42.150	43.950	42.550	95,680
2022-12-28	42.100	42.350	41.750	42.100	40.759	57,476
2022-12-27	41.950	41.950	41.700	41.900	40.566	17,125
2022-12-26	41.750	41.900	41.700	41.900	40.566	74,030
2022-12-23	42.000	42.000	41.800	41.900	40.566	23,233
2022-12-22	42.100	42.200	41.700	41.950	40.614	68,328
2022-12-21	41.200	41.900	41.000	41.900	40.566	63,254
2022-12-20	41.250	41.250	40.600	40.600	39.307	65,370
2022-12-19	41.400	41.600	40.900	40.950	39.646	74,150
2022-12-16	41.000	41.700	41.000	41.700	40.372	16,133
2022-12-15	41.350	41.350	41.250	41.250	39.936	39,000
2022-12-14	41.500	41.500	41.250	41.300	39.985	63,223
2022-12-13	41.950	41.950	41.500	41.500	40.178	18,310
2022-12-12	41.950	41.950	41.400	41.900	40.566	27,180
2022-12-09	42.000	42.000	41.700	41.950	40.614	21,067
2022-12-08	42.000	42.000	41.700	41.900	40.566	28,207
2022-12-07	42.200	42.250	41.450	41.700	40.372	50,000
2022-12-06	42.200	42.250	41.900	42.100	40.759	127,001
2022-12-05	42.050	42.250	41.700	42.150	40.808	46,406
2022-12-02	42.100	42.150	41.700	42.050	40.711	64,265
2022-12-01	43.350	43.350	41.550	42.100	40.759	277,850
2022-11-30	40.350	42.200	40.350	42.200	40.856	243,802
2022-11-29	40.150	40.350	39.650	40.350	39.065	22,001
2022-11-28	39.950	40.200	39.800	40.150	38.871	35,015
2022-11-25	40.800	40.800	40.000	40.050	38.775	101,400
2022-11-24	40.950	41.300	40.600	40.900	39.598	62,201
2022-11-23	40.050	41.450	40.050	40.950	39.646	130,352
2022-11-22	40.700	40.800	39.650	40.800	39.501	86,925
2022-11-21	41.600	41.800	40.600	40.800	39.501	102,923
2022-11-18	42.900	42.900	41.600	41.600	40.275	230,615
2022-11-17	41.200	42.100	41.000	41.800	40.469	398,079
2022-11-16	41.000	41.200	40.500	40.850	39.549	120,906
2022-11-15	40.600	41.450	40.500	40.900	39.598	223,184
2022-11-14	41.000	41.100	40.800	41.000	39.694	74,265

← NewerPage 16 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.