Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	80.500	84.900	80.200	84.900	84.900	33,080
2025-05-02	81.800	82.000	80.000	82.000	82.000	36,000
2025-04-30	80.100	80.700	80.100	80.700	80.700	15,000
2025-04-29	80.000	81.300	79.200	80.300	80.300	49,000
2025-04-28	79.700	81.000	79.700	81.000	81.000	22,000
2025-04-25	79.400	79.400	79.400	79.400	79.400	6,000
2025-04-24	77.100	78.900	77.100	78.800	78.800	8,000
2025-04-23	78.200	78.700	77.000	78.700	78.700	11,012
2025-04-22	76.600	76.900	75.600	76.900	76.900	33,000
2025-04-21	75.500	76.900	75.100	76.900	76.900	25,002
2025-04-18	74.800	77.000	74.800	77.000	77.000	17,000
2025-04-17	74.800	77.000	74.800	74.900	74.900	44,000
2025-04-16	73.900	75.200	73.000	75.200	75.200	32,000
2025-04-15	71.800	75.000	71.500	75.000	75.000	31,002
2025-04-14	68.100	71.800	66.500	71.400	71.400	29,500
2025-04-11	67.700	67.700	63.300	67.700	67.700	29,060
2025-04-10	61.700	67.700	61.700	67.700	67.700	77,000
2025-04-09	63.000	65.000	61.600	61.600	61.600	187,000
2025-04-08	68.400	68.400	68.400	68.400	68.400	76,012
2025-04-07	76.000	76.000	76.000	76.000	76.000	1,000
2025-04-02	85.000	85.200	83.500	84.400	84.400	30,036
2025-04-01	85.000	85.500	84.600	84.600	84.600	37,064
2025-03-31	86.900	86.900	83.100	85.000	85.000	37,000
2025-03-28	86.900	87.700	86.300	87.000	87.000	19,000
2025-03-27	88.000	88.300	87.700	88.300	88.300	25,001
2025-03-26	89.600	89.600	88.500	88.500	88.500	57,127
2025-03-25	91.000	91.000	89.000	90.900	90.900	43,300
2025-03-24	89.100	91.000	88.500	91.000	91.000	25,718
2025-03-21	89.700	89.800	89.500	89.500	89.500	7,000
2025-03-20	90.000	90.000	88.500	89.700	89.700	28,000
2025-03-19	87.100	89.500	87.100	89.500	89.500	20,219
2025-03-18	87.700	88.300	87.600	88.000	88.000	15,000
2025-03-17	88.000	88.600	87.400	88.500	88.500	30,268
2025-03-14	88.100	89.000	86.100	88.500	88.500	52,012
2025-03-13	89.700	90.200	88.800	88.800	88.800	33,120
2025-03-12	90.600	91.000	89.500	90.500	90.500	38,000
2025-03-11	94.500	96.000	90.200	90.600	90.600	173,020
2025-03-10	89.000	90.600	89.000	90.600	90.600	13,561
2025-03-07	87.500	90.500	87.500	90.500	90.500	15,000
2025-03-06	87.400	88.200	87.200	88.200	88.200	15,000
2025-03-05	88.800	88.800	88.800	88.800	88.800	3,499
2025-03-04	89.300	89.300	87.500	88.000	88.000	31,030
2025-03-03	87.900	89.700	87.900	89.700	89.700	11,543
2025-02-27	88.000	88.700	88.000	88.000	88.000	23,000
2025-02-26	88.800	88.900	88.500	88.500	88.500	26,000
2025-02-25	88.900	89.000	88.500	89.000	89.000	13,465
2025-02-24	89.000	90.000	89.000	90.000	90.000	4,000
2025-02-21	89.600	89.600	88.400	89.000	89.000	26,000
2025-02-20	90.300	90.500	89.500	89.500	89.500	44,000
2025-02-19	90.300	91.200	90.300	91.100	91.100	13,000
2025-02-18	91.300	91.800	90.300	91.200	91.200	17,060
2025-02-17	91.900	92.000	90.400	90.400	90.400	30,000
2025-02-14	90.700	91.800	90.700	91.800	91.800	10,000
2025-02-13	90.500	91.800	90.300	91.800	91.800	15,000
2025-02-12	91.500	91.500	91.000	91.500	91.500	30,002
2025-02-11	90.500	90.700	88.300	90.700	90.700	14,002
2025-02-10	88.300	90.500	88.300	90.500	90.500	6,000
2025-02-07	88.000	89.500	87.100	89.500	89.500	17,000
2025-02-06	88.000	89.000	88.000	89.000	89.000	7,000
2025-02-05	88.000	89.900	87.000	88.000	88.000	34,006

← NewerPage 7 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.