Chialin Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	88.000	89.900	87.000	88.000	88.000	34,006
2025-02-04	89.500	89.500	88.800	89.500	89.500	12,120
2025-02-03	91.500	91.500	89.300	89.300	89.300	31,000
2025-01-22	90.900	92.000	90.800	91.500	91.500	26,000
2025-01-21	91.800	91.900	90.000	91.700	91.700	36,000
2025-01-20	92.700	94.700	92.000	92.000	92.000	40,000
2025-01-17	94.900	94.900	93.800	93.800	93.800	11,000
2025-01-16	93.000	95.000	92.700	94.300	94.300	18,000
2025-01-15	93.900	95.000	93.900	93.900	93.900	31,000
2025-01-14	92.800	95.000	92.800	95.000	95.000	13,000
2025-01-13	94.700	94.700	92.800	92.800	92.800	19,000
2025-01-10	94.600	96.000	94.400	96.000	96.000	33,000
2025-01-09	95.400	96.400	95.400	96.400	96.400	12,000
2025-01-08	96.100	96.400	96.100	96.400	96.400	5,000
2025-01-07	95.500	96.800	95.300	96.200	96.200	17,000
2025-01-06	96.300	96.300	94.500	96.200	96.200	19,000
2025-01-03	95.800	96.500	93.100	96.300	96.300	48,000
2025-01-02	96.000	96.500	93.000	96.100	96.100	33,000
2024-12-31	95.000	95.300	92.000	95.300	95.300	27,000
2024-12-30	95.000	95.000	94.800	95.000	95.000	8,000
2024-12-27	94.100	94.900	94.100	94.900	94.900	9,000
2024-12-26	94.500	94.900	93.900	94.900	94.900	16,000
2024-12-25	93.000	94.500	93.000	94.500	94.500	15,000
2024-12-24	92.400	93.000	92.400	93.000	93.000	10,000
2024-12-23	92.000	92.500	91.800	92.500	92.500	13,000
2024-12-20	91.200	92.000	91.200	92.000	92.000	23,000
2024-12-19	91.000	92.500	90.500	92.500	92.500	19,000
2024-12-18	91.800	92.500	91.800	92.500	92.500	12,000
2024-12-17	91.200	91.900	91.200	91.900	91.900	10,000
2024-12-16	89.400	91.300	89.400	91.300	91.300	20,000
2024-12-13	89.300	91.500	89.200	91.500	91.500	23,000
2024-12-12	90.900	90.900	88.600	90.800	90.800	31,000
2024-12-11	90.000	90.900	90.000	90.900	90.900	13,000
2024-12-10	90.000	90.000	87.500	90.000	90.000	20,000
2024-12-09	88.200	90.000	88.000	90.000	90.000	31,000
2024-12-06	86.000	88.500	86.000	88.500	88.500	18,000
2024-12-05	85.500	87.000	85.500	87.000	87.000	17,000
2024-12-04	84.600	85.600	84.600	85.500	85.500	7,000
2024-12-03	82.600	83.900	82.600	83.500	83.500	18,000
2024-12-02	83.100	84.200	82.700	83.100	83.100	19,000
2024-11-29	83.800	84.600	83.100	83.100	83.100	48,000
2024-11-28	85.300	86.300	83.100	83.100	83.100	37,000
2024-11-27	85.600	86.900	85.000	86.900	86.900	30,000
2024-11-26	85.000	87.000	85.000	87.000	87.000	114,000
2024-11-25	85.200	87.500	83.500	86.000	86.000	72,000
2024-11-22	85.500	85.800	85.100	85.800	85.800	4,000
2024-11-21	85.400	86.500	85.400	86.100	86.100	4,000
2024-11-20	86.000	86.000	85.400	85.400	85.400	9,000
2024-11-19	87.800	87.800	85.400	85.400	85.400	29,000
2024-11-18	86.300	88.000	85.600	87.800	87.800	24,000
2024-11-15	89.800	92.000	86.300	86.300	86.300	53,000
2024-11-14	88.500	90.000	86.800	87.600	87.600	17,000
2024-11-13	85.700	87.400	85.300	87.400	87.400	17,000
2024-11-12	85.800	85.800	85.000	85.700	85.700	21,000
2024-11-11	84.300	85.900	84.100	85.900	85.900	19,000
2024-11-08	85.000	86.000	83.900	86.000	86.000	26,000
2024-11-07	82.500	85.400	82.500	85.400	85.400	12,000
2024-11-06	83.200	83.200	83.100	83.200	83.200	7,000
2024-11-05	83.900	84.000	83.900	84.000	84.000	6,000
2024-11-04	85.000	85.000	83.100	83.900	83.900	12,000

← NewerPage 8 of 21 · 1,227 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.