Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.300	63.400	62.700	63.400	63.400	33,000
2025-10-22	63.500	63.500	63.300	63.500	63.500	15,056
2025-10-21	63.200	63.600	63.000	63.600	63.600	33,000
2025-10-20	63.300	63.600	63.300	63.600	63.600	14,000
2025-10-17	64.000	64.000	63.000	63.700	63.700	14,000
2025-10-16	63.600	64.000	63.000	64.000	64.000	24,000
2025-10-15	64.400	64.400	63.000	63.400	63.400	15,000
2025-10-14	63.700	64.500	63.400	63.500	63.500	30,000
2025-10-13	65.700	65.700	63.500	65.000	65.000	29,100
2025-10-09	66.800	66.800	65.000	65.900	65.900	24,000
2025-10-08	63.600	66.400	63.500	66.400	66.400	17,000
2025-10-07	65.000	65.000	64.800	65.000	65.000	7,000
2025-10-03	65.700	65.700	64.200	64.800	64.800	14,000
2025-10-02	63.700	64.000	63.100	64.000	64.000	6,000
2025-10-01	63.600	63.700	63.400	63.700	63.700	14,000
2025-09-30	63.600	64.100	63.500	63.700	63.700	27,000
2025-09-29	64.000	64.000	64.000	64.000	64.000	0
2025-09-26	63.500	64.000	63.500	64.000	64.000	20,000
2025-09-25	64.000	64.000	64.000	64.000	64.000	0
2025-09-24	64.200	64.200	64.000	64.000	64.000	11,000
2025-09-23	64.100	64.400	64.000	64.100	64.100	12,000
2025-09-22	64.200	64.500	63.700	64.500	64.500	12,010
2025-09-19	64.500	64.500	64.300	64.500	64.500	9,000
2025-09-18	65.000	65.100	64.500	64.500	64.500	24,020
2025-09-17	66.600	66.600	65.300	65.300	65.300	22,000
2025-09-16	66.000	66.700	65.300	66.600	66.600	11,000
2025-09-15	65.800	66.500	65.800	66.500	66.500	7,011
2025-09-12	65.600	67.100	65.000	67.000	67.000	32,010
2025-09-11	65.600	67.300	65.500	66.800	66.800	26,000
2025-09-10	63.400	66.700	63.100	66.700	66.700	48,147
2025-09-09	63.400	63.500	62.500	63.400	63.400	21,000
2025-09-08	63.800	64.000	63.400	63.400	63.400	31,000
2025-09-05	63.500	63.800	63.300	63.500	63.500	32,000
2025-09-04	63.000	63.500	63.000	63.500	63.500	27,271
2025-09-03	63.500	63.500	63.400	63.500	63.500	12,000
2025-09-02	65.000	65.000	63.000	63.500	63.500	40,000
2025-09-01	65.400	65.400	62.400	63.500	63.500	66,000
2025-08-29	65.800	66.200	65.300	65.300	65.300	22,000
2025-08-28	68.000	68.000	65.800	65.800	65.800	16,011
2025-08-27	65.000	67.800	64.900	65.800	65.800	27,000
2025-08-26	63.100	64.900	63.100	64.900	64.900	12,000
2025-08-25	63.600	64.500	63.600	63.800	63.800	24,001
2025-08-22	64.000	65.000	63.600	63.600	63.600	27,000
2025-08-21	65.400	65.400	64.200	64.900	64.900	16,000
2025-08-20	65.100	65.200	63.500	64.200	64.200	79,020
2025-08-19	66.200	66.500	65.000	66.500	66.500	36,227
2025-08-18	66.300	67.100	66.100	67.000	67.000	58,000
2025-08-15	67.200	68.400	63.600	68.400	68.400	105,000
2025-08-14	68.800	69.000	66.700	67.200	67.200	39,010
2025-08-13	70.000	70.000	68.600	69.700	69.700	14,000
2025-08-12	68.600	69.900	68.300	69.800	69.800	27,700
2025-08-11	70.200	70.200	67.900	70.200	70.200	40,080
2025-08-08	71.000	71.200	69.900	71.200	71.200	13,060
2025-08-07	71.800	71.900	70.500	70.700	70.700	35,000
2025-08-06	67.200	69.700	67.000	69.700	69.700	22,100
2025-08-05	67.000	67.000	66.400	67.000	67.000	28,005
2025-08-04	64.500	66.200	64.000	66.200	66.200	30,031
2025-08-01	64.500	64.500	64.500	64.500	64.500	73,982
2025-07-31	64.400	64.500	62.000	64.500	64.500	78,000
2025-07-30	66.500	66.500	60.800	64.500	64.500	546,027

← NewerPage 5 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.