Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.400	70.400	69.100	69.700	69.700	76,000
2026-04-27	67.000	69.100	66.100	69.100	69.100	112,257
2026-04-24	67.500	68.500	66.000	68.400	68.400	123,000
2026-04-23	69.800	70.600	67.200	67.500	67.500	95,000
2026-04-22	71.000	71.000	70.200	70.400	70.400	60,000
2026-04-21	71.000	71.700	70.700	71.700	71.700	300,167
2026-04-20	73.000	73.000	70.500	71.000	71.000	21,000
2026-04-17	69.500	72.300	69.500	72.300	72.300	138,002
2026-04-16	69.700	70.500	68.100	70.000	70.000	135,000
2026-04-15	70.500	71.200	69.000	70.200	70.200	60,792
2026-04-14	71.300	71.500	70.500	71.500	71.500	15,000
2026-04-13	70.600	71.300	68.800	71.300	71.300	105,000
2026-04-10	71.000	71.800	69.600	71.300	71.300	344,000
2026-04-09	71.400	72.300	70.000	70.100	70.100	110,000
2026-04-08	70.300	72.500	70.300	71.400	71.400	116,122
2026-04-07	71.500	72.500	70.100	70.100	70.100	459,000
2026-04-02	72.100	72.100	70.000	71.100	71.100	20,000
2026-04-01	74.000	74.000	72.200	72.500	72.500	40,133
2026-03-31	74.400	75.500	71.500	72.200	72.200	1,015,001
2026-03-30	73.500	75.800	73.300	74.400	74.400	1,127,000
2026-03-27	83.500	83.500	75.800	75.800	75.800	1,294,328
2026-03-26	77.900	83.900	76.700	83.900	83.900	1,854,130
2026-03-25	75.100	76.800	74.600	76.300	76.300	1,049,000
2026-03-24	71.500	78.800	71.500	75.500	75.500	861,800
2026-03-23	70.900	73.000	70.800	72.900	72.900	6,000
2026-03-20	74.200	76.300	73.400	73.400	73.400	24,000
2026-03-19	76.300	76.400	74.200	74.200	74.200	22,000
2026-03-18	75.300	76.800	74.500	76.300	76.300	16,085
2026-03-17	73.000	75.300	72.000	75.300	75.300	42,000
2026-03-16	72.300	74.200	72.300	73.000	73.000	13,122
2026-03-13	74.300	75.800	74.300	74.700	74.700	3,000
2026-03-12	74.300	74.900	74.000	74.200	74.200	12,000
2026-03-11	77.400	77.400	74.200	74.200	74.200	45,003
2026-03-10	73.600	76.700	73.600	76.700	76.700	18,000
2026-03-09	74.100	76.200	73.200	76.200	76.200	43,004
2026-03-06	77.000	78.000	77.000	77.800	77.800	27,000
2026-03-05	75.800	77.000	75.600	77.000	77.000	7,000
2026-03-04	77.300	78.500	75.500	75.500	75.500	23,000
2026-03-03	77.000	78.500	72.700	78.500	78.500	38,005
2026-03-02	78.000	79.200	77.100	78.000	78.000	62,000
2026-02-26	73.500	78.000	72.000	78.000	78.000	49,025
2026-02-25	71.000	73.300	71.000	73.300	73.300	21,000
2026-02-24	70.100	71.000	68.800	71.000	71.000	31,050
2026-02-23	71.500	71.500	70.000	70.200	70.200	42,000
2026-02-11	72.400	72.400	70.800	71.500	71.500	11,278
2026-02-10	71.100	72.300	70.400	72.300	72.300	24,010
2026-02-09	73.000	74.000	71.700	71.700	71.700	19,359
2026-02-06	70.000	73.000	70.000	73.000	73.000	35,000
2026-02-05	70.000	71.300	68.000	71.300	71.300	48,000
2026-02-04	71.200	72.800	70.000	71.300	71.300	78,001
2026-02-03	73.000	74.500	72.000	72.300	72.300	35,000
2026-02-02	72.100	73.100	71.500	73.000	73.000	52,000
2026-01-30	75.000	75.000	72.700	73.800	73.800	16,000
2026-01-29	74.300	74.300	72.500	73.000	73.000	21,000
2026-01-28	74.800	75.400	73.100	75.000	75.000	77,000
2026-01-27	74.000	75.100	73.600	73.800	73.800	100,000
2026-01-26	74.700	75.500	74.000	74.000	74.000	29,236
2026-01-23	76.300	76.300	75.000	75.600	75.600	15,000
2026-01-22	77.000	77.400	76.000	76.000	76.000	32,030
2026-01-21	77.000	77.900	76.100	77.900	77.900	64,102

← NewerPage 3 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.