Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	41.000	41.000	40.100	40.900	39.598	14,370
2022-11-10	40.750	40.750	40.500	40.650	39.355	5,463
2022-11-09	40.850	41.200	40.800	40.800	39.501	117,272
2022-11-08	40.200	40.550	40.000	40.400	39.113	52,000
2022-11-07	40.200	40.200	39.850	40.150	38.871	11,157
2022-11-04	39.800	40.100	38.650	40.100	38.823	22,067
2022-11-03	40.250	40.250	39.800	40.100	38.823	31,190
2022-11-02	40.400	40.400	40.100	40.300	39.017	14,400
2022-11-01	40.300	40.350	40.300	40.350	39.065	39,001
2022-10-31	40.400	41.000	40.000	40.300	39.017	15,055
2022-10-28	40.250	40.400	39.950	40.400	39.113	24,100
2022-10-27	40.400	40.400	40.350	40.400	39.113	25,117
2022-10-26	40.100	40.350	40.000	40.350	39.065	18,150
2022-10-25	40.400	40.500	39.800	40.350	39.065	37,133
2022-10-24	39.850	40.900	39.850	40.300	39.017	53,068
2022-10-21	38.900	39.750	38.900	39.350	38.097	49,237
2022-10-20	38.500	38.900	38.150	38.900	37.661	34,659
2022-10-19	39.150	39.300	38.600	39.150	37.903	41,413
2022-10-18	39.000	39.150	38.500	39.150	37.903	13,067
2022-10-17	39.000	39.000	38.000	38.900	37.661	100,000
2022-10-14	38.900	39.150	38.450	39.150	37.903	89,000
2022-10-13	39.150	39.150	38.000	38.300	37.080	48,067
2022-10-12	38.700	39.250	37.900	39.250	38.000	99,937
2022-10-11	40.200	40.300	38.900	38.900	37.661	115,431
2022-10-07	39.850	40.550	39.850	40.150	38.871	48,247
2022-10-06	40.200	40.550	39.600	39.650	38.387	47,000
2022-10-05	40.900	40.900	40.000	40.150	38.871	171,790
2022-10-04	41.000	41.100	40.550	40.850	39.549	122,406
2022-10-03	41.050	42.350	40.000	40.450	39.162	88,057
2022-09-30	41.650	41.650	41.150	41.200	39.888	57,204
2022-09-29	40.800	42.000	40.800	41.750	40.420	44,120
2022-09-28	42.450	42.450	40.600	42.200	40.856	50,010
2022-09-27	42.500	42.500	42.100	42.350	41.001	39,128
2022-09-26	42.400	42.400	40.500	41.900	40.566	81,005
2022-09-23	43.150	43.200	42.400	42.600	41.243	32,000
2022-09-22	43.000	43.400	42.900	43.000	41.631	36,048
2022-09-21	43.900	43.900	43.200	43.600	42.212	65,285
2022-09-20	43.900	43.900	43.500	43.700	42.308	24,338
2022-09-19	43.900	44.000	43.250	43.900	42.502	52,199
2022-09-16	43.500	43.950	43.500	43.950	42.550	11,955
2022-09-15	43.550	44.050	43.500	43.500	42.115	75,592
2022-09-14	43.150	44.200	43.000	44.200	42.792	80,296
2022-09-13	43.500	44.050	43.450	43.900	42.502	54,217
2022-09-12	43.050	43.450	42.500	43.450	42.066	119,681
2022-09-08	44.000	44.000	42.100	43.000	41.631	104,639
2022-09-07	43.200	43.250	42.250	43.250	41.873	58,436
2022-09-06	42.850	43.850	42.000	43.200	41.824	122,683
2022-09-05	42.000	43.950	42.000	42.750	41.389	104,369
2022-09-02	43.600	44.100	43.050	43.250	41.873	68,010
2022-09-01	45.450	45.450	44.100	44.100	42.696	76,455
2022-08-31	44.900	45.200	44.650	45.150	43.712	55,125
2022-08-30	43.900	44.900	43.900	44.900	43.470	33,516
2022-08-29	43.900	44.250	43.200	43.900	42.502	78,070
2022-08-26	45.350	45.800	44.600	44.900	43.470	81,279
2022-08-25	45.000	46.200	44.700	45.350	43.906	184,485
2022-08-24	44.200	45.950	44.200	45.000	43.567	174,051
2022-08-23	43.350	44.600	43.000	44.100	42.696	104,432
2022-08-22	44.300	44.450	42.950	43.000	41.631	111,961
2022-08-19	45.950	45.950	44.300	44.400	42.986	179,541
2022-08-18	46.200	46.300	45.100	45.100	43.664	260,710

← NewerPage 17 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.