Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	70.500	70.500	66.000	67.500	67.500	110,310
2025-07-28	71.500	71.800	70.500	70.500	70.500	42,001
2025-07-25	73.300	73.600	72.700	73.000	73.000	32,030
2025-07-24	73.300	74.500	71.000	74.500	74.500	37,200
2025-07-23	74.500	74.500	73.300	74.500	74.500	9,000
2025-07-22	74.500	74.500	74.500	74.500	74.500	3,000
2025-07-21	74.500	74.500	74.500	74.500	74.500	2,025
2025-07-18	75.400	75.400	72.600	74.500	74.500	47,000
2025-07-17	75.100	75.500	75.100	75.500	75.500	3,000
2025-07-16	75.500	75.500	75.500	75.500	75.500	2,000
2025-07-15	77.100	78.500	74.000	74.800	74.800	56,000
2025-07-14	77.000	77.000	75.700	77.000	77.000	5,000
2025-07-11	75.100	76.900	74.200	76.900	76.900	29,000
2025-07-10	77.600	77.600	76.000	77.400	77.400	6,010
2025-07-09	80.000	80.000	75.200	77.100	77.100	5,000
2025-07-08	75.900	76.900	74.200	76.700	76.700	9,000
2025-07-07	74.100	76.900	74.100	76.000	76.000	27,000
2025-07-04	80.000	81.000	78.700	81.000	78.113	33,000
2025-07-03	79.800	80.000	79.300	80.000	77.149	22,000
2025-07-02	79.500	80.600	79.300	80.500	77.250	19,210
2025-07-01	77.000	79.000	76.800	79.000	75.811	41,000
2025-06-30	75.700	77.300	75.700	77.200	74.083	11,020
2025-06-27	77.300	77.300	77.300	77.300	77.300	1,000
2025-06-26	75.600	77.300	74.800	77.300	77.300	34,006
2025-06-25	74.000	76.000	74.000	76.000	76.000	20,000
2025-06-24	72.900	74.000	72.700	74.000	74.000	15,000
2025-06-23	72.400	72.500	72.400	72.500	72.500	3,000
2025-06-20	71.600	72.900	70.700	72.900	72.900	25,000
2025-06-19	72.100	72.400	71.600	72.000	72.000	38,050
2025-06-18	73.300	73.400	72.100	73.000	73.000	28,000
2025-06-17	72.800	74.000	72.800	73.400	73.400	27,000
2025-06-16	72.900	72.900	72.100	72.700	72.700	26,000
2025-06-13	73.000	73.600	72.500	73.600	73.600	10,000
2025-06-12	74.900	74.900	73.500	74.000	74.000	38,000
2025-06-11	73.700	74.500	72.800	73.500	73.500	24,000
2025-06-10	74.100	74.100	72.700	73.900	73.900	10,000
2025-06-09	74.200	74.200	72.000	72.300	72.300	47,000
2025-06-06	75.100	75.500	74.000	74.600	74.600	28,000
2025-06-05	79.300	79.300	71.900	74.500	74.500	284,049
2025-06-04	82.600	82.600	79.800	79.800	79.800	33,007
2025-06-03	80.000	80.600	80.000	80.600	80.600	18,404
2025-06-02	81.500	81.500	79.200	80.600	80.600	25,000
2025-05-29	82.000	82.000	81.300	81.600	81.600	18,000
2025-05-28	82.800	84.300	82.500	82.500	82.500	40,000
2025-05-27	83.000	83.500	82.800	82.800	82.800	20,000
2025-05-26	84.500	84.600	83.100	83.700	83.700	30,000
2025-05-23	84.000	84.600	84.000	84.300	84.300	12,000
2025-05-22	83.200	84.900	83.100	84.900	84.900	14,000
2025-05-21	86.400	86.400	84.700	84.900	84.900	22,010
2025-05-20	85.500	85.500	83.200	85.000	85.000	22,017
2025-05-19	82.100	83.000	82.000	83.000	83.000	6,000
2025-05-16	83.800	84.700	83.000	83.000	83.000	55,000
2025-05-15	81.000	83.400	81.000	83.400	83.400	30,003
2025-05-14	84.800	85.200	83.600	83.600	83.600	39,000
2025-05-13	86.400	86.400	83.900	85.000	85.000	26,000
2025-05-12	85.800	85.800	84.900	85.200	85.200	34,000
2025-05-09	84.400	85.400	84.300	85.400	85.400	28,544
2025-05-08	84.500	85.100	84.200	85.000	85.000	15,000
2025-05-07	84.700	84.900	84.600	84.700	84.700	23,000
2025-05-06	84.900	85.600	84.500	84.700	84.700	28,000

← NewerPage 6 of 21 · 1,226 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.