Chialin Precision Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	31.000	31.500	31.000	31.500	28.768	34,260
2021-11-18	32.400	33.500	30.500	31.650	28.905	186,363
2021-11-17	29.950	31.850	29.550	31.850	29.087	155,783
2021-11-16	29.900	29.900	29.250	29.500	26.941	25,800
2021-11-15	29.100	29.550	29.050	29.350	26.804	26,000
2021-11-12	29.300	29.650	29.300	29.650	27.078	6,020
2021-11-11	29.850	29.850	29.500	29.600	27.033	28,832
2021-11-10	29.850	29.850	29.500	29.600	27.033	39,280
2021-11-09	29.950	29.950	29.600	29.850	27.261	17,201
2021-11-08	29.950	29.950	29.800	29.800	27.215	3,008
2021-11-05	29.950	29.950	29.950	29.950	27.352	1,000
2021-11-04	29.500	29.750	29.500	29.750	27.170	5,000
2021-11-03	29.400	29.900	29.400	29.750	27.170	10,200
2021-11-02	29.850	29.900	29.250	29.850	27.261	6,020
2021-11-01	29.950	29.950	29.200	29.850	27.261	21,018
2021-10-29	29.500	29.800	29.500	29.800	27.215	10,800
2021-10-28	29.850	30.100	29.300	29.900	27.307	32,180
2021-10-27	29.400	29.850	29.150	29.850	27.261	59,000
2021-10-26	29.500	29.500	29.500	29.500	26.941	1,008
2021-10-25	29.400	29.450	29.000	29.400	26.850	20,346
2021-10-22	29.600	29.600	29.050	29.400	26.850	6,000
2021-10-21	29.150	29.300	28.900	29.300	26.759	11,000
2021-10-20	29.050	29.400	29.000	29.400	26.850	12,000
2021-10-19	29.400	29.450	28.650	29.400	26.850	23,000
2021-10-18	29.350	29.400	29.350	29.400	26.850	3,000
2021-10-15	29.050	29.400	29.050	29.400	26.850	5,200
2021-10-14	29.350	29.350	29.350	29.350	26.804	1,247

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.