Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	37.400	37.400	36.650	37.400	34.156	16,243
2022-05-23	38.050	38.100	37.250	37.400	34.156	12,011
2022-05-20	38.100	38.100	37.300	37.700	34.430	11,000
2022-05-19	36.500	37.700	36.400	37.700	34.430	55,008
2022-05-18	37.900	37.900	36.900	37.600	34.339	51,000
2022-05-17	38.000	38.000	36.300	37.400	34.156	30,000
2022-05-16	37.200	37.200	36.600	37.000	33.791	28,711
2022-05-13	36.200	37.350	36.200	37.000	33.791	37,000
2022-05-12	37.400	37.800	36.200	36.200	33.060	78,100
2022-05-11	38.200	38.200	37.800	38.050	34.750	9,101
2022-05-10	38.200	38.200	37.500	38.100	34.795	48,156
2022-05-09	38.250	38.250	37.450	38.200	34.887	58,039
2022-05-06	38.300	38.500	38.100	38.250	34.932	76,119
2022-05-05	38.700	39.100	38.500	38.500	35.161	80,789
2022-05-04	39.550	39.800	38.900	39.000	35.617	123,000
2022-05-03	39.500	39.550	38.750	39.550	36.119	26,000
2022-04-29	39.650	39.700	39.500	39.550	36.119	36,000
2022-04-28	39.600	39.650	38.850	39.650	36.211	18,000
2022-04-27	38.500	39.600	38.000	39.600	36.165	36,810
2022-04-26	39.600	39.600	38.200	38.850	35.480	18,000
2022-04-25	39.000	39.000	38.500	38.700	35.343	52,010
2022-04-22	39.500	39.950	39.500	39.950	36.485	13,400
2022-04-21	40.500	40.500	39.150	40.000	36.530	31,000
2022-04-20	39.300	39.450	38.900	39.450	36.028	28,425
2022-04-19	40.000	40.000	38.900	39.700	36.256	14,265
2022-04-18	40.000	40.000	38.700	39.000	35.617	92,362
2022-04-15	40.300	40.300	39.400	40.000	36.530	55,575
2022-04-14	41.000	41.000	40.200	40.300	36.804	50,000
2022-04-13	40.500	40.550	40.450	40.500	36.987	36,112
2022-04-12	40.900	41.700	40.200	40.500	36.987	95,490
2022-04-11	40.700	41.100	40.300	40.950	37.398	153,101
2022-04-08	41.550	41.800	41.000	41.600	37.992	127,672
2022-04-07	40.900	41.700	40.650	40.950	37.398	155,423
2022-04-06	39.000	41.400	38.750	40.900	37.352	134,110
2022-04-01	39.400	39.400	38.700	39.000	35.617	29,755
2022-03-31	39.500	39.500	39.150	39.150	35.754	31,350
2022-03-30	38.900	39.950	38.650	39.950	36.485	25,200
2022-03-29	39.050	39.050	38.700	38.900	35.526	30,352
2022-03-28	38.900	39.050	38.400	39.050	35.663	98,493
2022-03-25	39.000	39.300	38.850	39.300	35.891	36,110
2022-03-24	38.950	39.450	38.600	39.450	36.028	40,836
2022-03-23	39.100	39.150	38.850	39.150	35.754	45,232
2022-03-22	39.150	39.150	38.550	39.050	35.663	115,271
2022-03-21	40.100	40.100	39.000	39.300	35.891	105,274
2022-03-18	40.150	40.150	39.300	39.700	36.256	79,000
2022-03-17	41.100	41.100	39.950	40.100	36.622	189,150
2022-03-16	40.500	41.350	40.000	40.300	36.804	129,289
2022-03-15	41.150	41.500	40.000	40.000	36.530	111,271
2022-03-14	42.200	42.200	40.900	41.100	37.535	300,250
2022-03-11	41.000	42.150	40.100	41.850	38.220	173,239
2022-03-10	40.600	41.800	40.500	41.500	37.900	263,228
2022-03-09	39.600	40.650	39.250	40.650	37.124	48,600
2022-03-08	38.500	39.700	37.600	39.550	36.119	189,041
2022-03-07	41.150	41.150	38.450	39.100	35.709	285,606
2022-03-04	41.450	43.000	40.950	41.800	38.174	400,230
2022-03-03	41.450	41.600	40.600	41.350	37.763	96,157
2022-03-02	41.700	41.700	40.250	41.000	37.444	181,101
2022-03-01	42.500	42.700	41.650	41.700	38.083	132,200
2022-02-25	42.500	42.500	40.000	41.700	38.083	364,202
2022-02-24	42.400	43.600	40.200	41.950	38.311	425,526

← NewerPage 19 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.