Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	43.200	43.900	42.000	42.500	38.814	430,567
2022-02-22	43.700	43.750	42.200	43.000	39.270	701,590
2022-02-21	40.000	43.900	40.000	43.900	40.092	1,570,690
2022-02-18	41.800	42.050	39.100	39.950	36.485	1,018,817
2022-02-17	38.000	41.800	38.000	41.800	38.174	905,269
2022-02-16	37.600	38.350	37.500	38.000	34.704	88,663
2022-02-15	37.950	38.450	37.400	37.600	34.339	84,300
2022-02-14	37.100	37.700	36.800	37.450	34.202	87,757
2022-02-11	37.600	38.000	37.100	38.000	34.704	58,138
2022-02-10	37.900	38.400	37.350	37.900	34.613	67,087
2022-02-09	37.500	38.000	37.200	37.900	34.613	173,092
2022-02-08	36.300	37.800	36.300	37.600	34.339	379,253
2022-02-07	35.600	36.350	35.000	36.250	33.106	68,340
2022-01-26	33.650	34.600	33.650	34.600	31.599	26,401
2022-01-25	34.000	34.350	34.000	34.350	31.371	14,000
2022-01-24	33.600	34.800	33.500	34.800	31.781	42,042
2022-01-21	34.450	34.800	33.550	34.800	31.781	72,606
2022-01-20	34.600	34.600	34.000	34.500	31.508	56,000
2022-01-19	34.700	34.700	34.300	34.600	31.599	31,345
2022-01-18	34.900	34.900	34.650	34.700	31.690	26,100
2022-01-17	35.100	35.100	34.200	34.350	31.371	52,277
2022-01-14	34.800	35.450	34.000	34.400	31.416	64,398
2022-01-13	35.200	35.200	34.800	34.800	31.781	36,711
2022-01-12	35.800	35.800	35.000	35.000	31.964	83,102
2022-01-11	35.000	35.100	34.800	35.050	32.010	46,003
2022-01-10	33.200	35.450	33.200	35.000	31.964	110,996
2022-01-07	35.150	35.850	33.050	34.150	31.188	220,835
2022-01-06	36.150	36.150	35.100	35.400	32.329	175,485
2022-01-05	37.100	37.100	36.000	36.050	32.923	240,503
2022-01-04	38.850	38.850	36.500	37.100	33.882	553,514
2022-01-03	40.200	40.600	38.500	38.850	35.480	533,271
2021-12-30	37.500	38.800	36.900	38.800	35.435	689,754
2021-12-29	36.650	37.800	36.550	36.950	33.745	614,700
2021-12-28	39.300	39.450	36.200	36.500	33.334	1,609,133
2021-12-27	34.250	36.900	33.050	36.900	33.699	1,892,179
2021-12-24	35.650	35.850	33.550	33.550	30.640	1,275,405
2021-12-23	31.950	34.900	31.950	34.900	31.873	644,502
2021-12-22	31.850	32.000	31.650	31.750	28.996	46,009
2021-12-21	31.250	31.350	31.250	31.350	28.631	11,001
2021-12-20	31.550	31.550	31.200	31.250	28.539	13,000
2021-12-17	31.500	31.650	31.100	31.100	28.402	10,000
2021-12-16	31.800	31.850	31.250	31.250	28.539	16,000
2021-12-15	30.900	31.600	30.900	31.600	28.859	12,247
2021-12-14	31.550	31.550	31.000	31.000	28.311	11,000
2021-12-13	31.800	31.800	31.300	31.300	28.585	16,392
2021-12-10	31.450	31.450	31.400	31.400	28.676	9,025
2021-12-09	31.350	31.650	31.250	31.500	28.768	15,000
2021-12-08	31.950	31.950	31.600	31.650	28.905	16,224
2021-12-07	31.600	31.600	31.500	31.500	28.768	5,551
2021-12-06	31.650	31.650	31.100	31.350	28.631	15,034
2021-12-03	31.150	31.500	30.400	31.500	28.768	39,004
2021-12-02	32.000	32.000	31.150	31.200	28.494	26,070
2021-12-01	31.250	31.300	31.050	31.150	28.448	14,004
2021-11-30	30.600	31.550	30.600	31.050	28.357	18,079
2021-11-29	31.350	31.450	31.200	31.350	28.631	14,090
2021-11-26	30.850	31.550	30.600	31.450	28.722	63,121
2021-11-25	30.750	31.500	30.700	31.500	28.768	17,001
2021-11-24	30.550	30.950	30.550	30.950	28.265	14,110
2021-11-23	30.800	31.100	30.250	30.900	28.220	36,000
2021-11-22	31.500	31.800	31.050	31.150	28.448	15,394

← NewerPage 20 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.