Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	45.850	46.200	44.000	46.200	44.729	441,233
2022-08-16	41.900	44.950	41.550	44.950	43.519	409,790
2022-08-15	40.850	41.450	40.850	41.450	40.130	133,054
2022-08-12	41.100	41.100	40.650	40.850	39.549	126,772
2022-08-11	41.600	41.800	40.700	41.300	39.985	148,000
2022-08-10	40.700	41.600	40.600	41.600	40.275	75,201
2022-08-09	41.400	42.000	40.950	41.200	39.888	216,553
2022-08-08	42.350	42.650	41.350	42.150	40.808	486,385
2022-08-05	42.250	42.650	41.650	41.850	40.517	374,791
2022-08-04	40.600	42.700	40.000	42.300	40.953	507,312
2022-08-03	40.150	40.650	39.950	40.500	39.210	207,283
2022-08-02	41.250	41.600	40.500	40.900	39.598	129,165
2022-08-01	41.350	42.000	40.500	41.250	39.936	394,137
2022-07-29	39.750	42.900	39.750	40.500	39.210	724,870
2022-07-28	37.500	39.400	37.500	39.000	37.758	187,978
2022-07-27	37.550	37.600	37.000	37.500	36.306	208,200
2022-07-26	36.300	37.750	36.300	37.150	35.967	124,000
2022-07-25	36.400	36.450	36.200	36.400	35.241	205,572
2022-07-22	36.200	36.450	36.000	36.400	35.241	104,539
2022-07-21	36.400	36.400	36.150	36.200	35.047	74,000
2022-07-20	36.150	36.450	36.100	36.450	35.289	54,400
2022-07-19	36.100	36.100	36.100	36.100	34.950	26,059
2022-07-18	37.950	37.950	36.050	36.100	34.950	69,050
2022-07-15	36.150	36.600	36.150	36.600	35.434	32,179
2022-07-14	36.100	36.500	36.100	36.350	35.192	42,190
2022-07-13	36.150	36.150	36.000	36.100	34.950	72,070
2022-07-12	37.400	37.400	35.700	35.800	34.660	63,148
2022-07-11	38.200	38.200	37.700	38.200	34.887	32,657
2022-07-08	38.400	38.400	38.000	38.400	35.069	18,000
2022-07-07	38.250	38.250	37.650	38.000	34.704	80,100
2022-07-06	38.400	38.400	37.650	38.000	34.704	33,000
2022-07-05	38.150	38.150	37.500	38.000	34.704	125,244
2022-07-04	37.350	38.000	37.350	37.750	34.476	301,061
2022-07-01	37.500	37.900	37.300	37.300	34.065	33,104
2022-06-30	37.900	37.900	37.300	37.500	34.247	118,936
2022-06-29	38.000	38.400	38.000	38.000	34.704	50,099
2022-06-28	38.300	38.450	37.900	38.400	35.069	88,000
2022-06-27	38.350	38.550	38.200	38.200	34.887	137,020
2022-06-24	38.450	38.450	38.150	38.450	35.115	41,079
2022-06-23	38.200	38.500	37.950	38.500	35.161	113,000
2022-06-22	38.300	38.500	38.000	38.500	35.161	21,001
2022-06-21	38.400	38.400	38.050	38.300	34.978	288,695
2022-06-20	38.400	38.600	37.800	38.300	34.978	52,100
2022-06-17	38.000	38.550	37.800	38.400	35.069	147,027
2022-06-16	38.550	38.550	38.000	38.450	35.115	121,000
2022-06-15	38.600	38.650	38.150	38.300	34.978	21,001
2022-06-14	38.000	38.600	37.900	38.600	35.252	76,200
2022-06-13	38.000	38.700	38.000	38.300	34.978	66,000
2022-06-10	38.200	38.500	38.000	38.200	34.887	51,964
2022-06-09	38.200	38.200	38.000	38.200	34.887	34,000
2022-06-08	38.200	38.250	38.000	38.200	34.887	17,223
2022-06-07	38.200	38.350	38.000	38.250	34.932	45,002
2022-06-06	38.100	38.200	38.100	38.200	34.887	15,000
2022-06-02	38.150	38.150	37.750	38.150	34.841	15,709
2022-06-01	37.800	38.200	37.800	38.000	34.704	25,000
2022-05-31	38.300	38.300	37.850	37.850	34.567	36,444
2022-05-30	38.300	38.300	37.650	38.300	34.978	22,029
2022-05-27	38.000	38.000	38.000	38.000	34.704	12,258
2022-05-26	37.800	38.150	37.300	38.000	34.704	25,000
2022-05-25	37.400	37.800	37.150	37.800	34.521	9,000

← NewerPage 18 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.