Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.000	68.000	68.000	68.000	68.000	1,000
2026-07-21	67.000	67.800	66.700	67.400	67.400	12,000
2026-07-20	67.500	68.300	66.500	67.800	67.800	7,000
2026-07-17	67.000	68.200	66.700	67.500	67.500	43,000
2026-07-16	68.500	68.500	68.300	68.300	68.300	13,000
2026-07-15	68.100	68.700	68.000	68.300	68.300	10,000
2026-07-14	67.700	68.800	67.100	68.100	68.100	17,000
2026-07-13	71.300	71.400	68.100	69.200	69.200	23,000
2026-07-10	69.100	69.100	69.100	69.100	69.100	0
2026-07-09	68.000	69.100	67.800	69.100	69.100	13,000
2026-07-08	68.800	68.800	68.600	68.600	68.600	2,000
2026-07-07	68.000	69.000	67.700	68.500	68.500	40,025
2026-07-06	67.100	68.500	66.700	68.500	68.500	19,000
2026-07-03	66.900	67.500	66.400	67.500	67.500	13,000
2026-07-02	65.900	66.900	65.100	66.900	66.900	14,020
2026-07-01	65.700	65.900	65.700	65.900	65.900	3,000
2026-06-30	64.600	65.700	63.700	65.700	65.700	14,006
2026-06-29	64.600	64.600	64.600	64.600	64.600	2,000
2026-06-26	63.800	64.900	63.500	64.600	64.600	13,001
2026-06-25	64.400	64.900	64.100	64.900	64.900	10,000
2026-06-24	65.000	65.000	64.500	64.900	64.900	5,000
2026-06-23	65.300	65.300	63.600	65.100	65.100	36,000
2026-06-22	65.300	65.300	64.100	65.300	65.300	77,000
2026-06-18	65.200	66.000	64.500	65.800	65.800	19,073
2026-06-17	65.900	65.900	65.100	65.800	65.800	6,247
2026-06-16	66.100	66.100	64.100	65.700	65.700	64,000
2026-06-15	67.400	67.500	66.000	66.300	66.300	58,000
2026-06-12	66.900	68.500	66.500	67.400	67.400	17,000
2026-06-11	68.400	69.000	65.300	67.000	67.000	50,000
2026-06-10	70.100	70.100	68.000	68.400	68.400	17,000
2026-06-09	69.600	70.200	69.600	70.200	70.200	22,014
2026-06-08	65.300	72.000	65.300	69.500	69.500	131,010
2026-06-05	75.400	75.400	71.100	72.200	68.700	121,010
2026-06-04	72.000	73.500	71.900	72.100	68.605	975,000
2026-06-03	71.500	73.600	71.500	72.000	68.510	1,128,000
2026-06-02	72.800	73.400	71.200	71.200	67.749	1,045,000
2026-06-01	72.400	76.400	71.600	72.800	69.271	1,123,010
2026-05-29	72.700	74.500	72.300	72.300	72.300	1,003,000
2026-05-28	76.600	78.000	72.600	72.600	72.600	1,084,156
2026-05-27	72.700	77.000	72.100	76.600	76.600	1,098,034
2026-05-26	73.200	73.300	72.200	72.700	72.700	447,000
2026-05-25	76.800	76.900	72.400	73.200	73.200	62,110
2026-05-22	69.500	76.900	69.000	76.900	76.900	225,400
2026-05-21	69.600	70.100	68.300	70.100	70.100	63,000
2026-05-20	69.700	70.100	68.900	68.900	68.900	4,000
2026-05-19	69.800	69.800	67.000	69.700	69.700	16,000
2026-05-18	69.400	69.400	68.000	68.000	68.000	15,000
2026-05-15	69.500	69.500	68.200	69.500	69.500	22,600
2026-05-14	68.200	70.100	67.500	70.100	70.100	214,000
2026-05-13	69.000	69.800	67.900	69.200	69.200	134,000
2026-05-12	69.300	69.600	68.600	68.900	68.900	53,000
2026-05-11	68.900	69.800	68.900	69.000	69.000	9,000
2026-05-08	68.100	70.000	67.100	68.900	68.900	14,000
2026-05-07	69.400	70.100	69.000	69.000	69.000	28,000
2026-05-06	69.000	70.700	69.000	70.700	70.700	22,000
2026-05-05	68.000	69.000	66.500	69.000	69.000	54,000
2026-05-04	68.300	69.000	67.200	67.500	67.500	51,000
2026-04-30	70.000	70.300	69.200	69.900	69.900	40,000
2026-04-29	70.600	70.600	69.300	70.000	70.000	61,000
2026-04-28	70.400	70.400	69.100	69.700	69.700	76,000

← NewerPage 2 of 21 · 1,222 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.