Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.900	77.500	75.800	77.500	77.500	66,000
2026-01-19	79.700	79.700	76.800	76.800	76.800	66,001
2026-01-16	78.800	79.800	78.600	79.800	79.800	32,000
2026-01-15	78.500	79.800	78.500	79.800	79.800	25,000
2026-01-14	80.700	80.700	80.300	80.300	80.300	17,000
2026-01-13	80.000	80.000	78.100	79.400	79.400	34,000
2026-01-12	80.600	80.700	76.000	78.900	78.900	73,000
2026-01-09	77.700	80.000	76.700	78.300	78.300	35,004
2026-01-08	81.600	81.600	77.000	77.000	77.000	69,026
2026-01-07	83.600	83.800	82.000	82.000	82.000	67,003
2026-01-06	85.200	85.500	83.700	84.500	84.500	53,025
2026-01-05	85.100	86.000	84.500	84.500	84.500	34,000
2026-01-02	86.700	86.700	85.000	86.300	86.300	75,677
2025-12-31	86.800	87.100	85.100	86.800	86.800	118,000
2025-12-30	85.400	87.200	84.000	86.700	86.700	174,000
2025-12-29	84.800	86.000	84.000	85.900	85.900	63,000
2025-12-26	87.800	87.800	85.200	86.000	86.000	36,000
2025-12-24	87.300	88.000	85.500	86.800	86.800	73,000
2025-12-23	86.000	88.000	86.000	87.300	87.300	49,005
2025-12-22	87.400	88.800	84.700	87.800	87.800	80,011
2025-12-19	85.900	87.400	82.900	87.200	87.200	160,000
2025-12-18	81.700	84.900	80.600	84.900	84.900	150,014
2025-12-17	79.900	81.900	78.000	81.900	81.900	99,036
2025-12-16	80.000	81.900	76.500	79.900	79.900	92,000
2025-12-15	74.500	79.900	74.500	79.900	79.900	159,050
2025-12-12	71.000	74.500	70.600	74.500	74.500	183,500
2025-12-11	70.500	71.800	70.000	71.800	71.800	80,000
2025-12-10	67.900	70.000	67.900	69.800	69.800	40,000
2025-12-09	67.200	67.200	67.200	67.200	67.200	10,000
2025-12-08	65.200	67.200	65.200	67.200	67.200	28,000
2025-12-05	64.600	65.400	64.600	65.200	65.200	16,000
2025-12-04	65.500	65.800	64.600	65.600	65.600	10,247
2025-12-03	65.800	66.200	65.200	65.500	65.500	18,494
2025-12-02	65.700	66.800	65.500	66.800	66.800	20,000
2025-12-01	65.200	67.000	65.200	67.000	67.000	9,000
2025-11-28	67.900	67.900	66.000	66.900	66.900	25,600
2025-11-27	67.000	67.000	66.900	67.000	67.000	8,027
2025-11-26	67.300	67.300	65.900	67.000	67.000	13,210
2025-11-25	65.800	65.800	65.800	65.800	65.800	1,000
2025-11-24	64.200	65.800	64.000	65.800	65.800	36,000
2025-11-21	62.900	63.300	62.800	63.300	63.300	18,000
2025-11-20	63.500	64.500	63.500	64.500	64.500	12,000
2025-11-19	63.000	63.500	61.600	63.500	63.500	36,000
2025-11-18	62.500	63.000	60.700	63.000	63.000	44,000
2025-11-17	62.900	63.400	62.500	63.200	63.200	78,000
2025-11-14	63.100	63.300	62.900	63.300	63.300	12,000
2025-11-13	63.300	63.300	63.000	63.300	63.300	7,000
2025-11-12	63.000	63.600	62.900	63.300	63.300	30,005
2025-11-11	63.100	64.400	63.100	63.500	63.500	9,000
2025-11-10	64.000	64.100	63.200	63.300	63.300	39,000
2025-11-07	65.000	65.800	65.000	65.800	65.800	6,005
2025-11-06	64.100	65.000	63.900	65.000	65.000	13,000
2025-11-05	65.300	65.900	63.800	63.900	63.900	21,000
2025-11-04	65.000	65.900	63.800	65.900	65.900	11,010
2025-11-03	65.300	65.400	65.200	65.300	65.300	12,000
2025-10-31	64.600	65.300	64.500	65.300	65.300	10,000
2025-10-30	65.000	65.200	64.600	64.900	64.900	16,011
2025-10-29	64.100	65.900	64.100	64.800	64.800	33,000
2025-10-28	62.900	65.000	62.900	63.700	63.700	46,000
2025-10-27	62.700	63.400	62.700	63.400	63.400	26,000

← NewerPage 4 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.