Chialin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 81.600 | 83.900 | 81.600 | 83.900 | 83.900 | 18,000 |
| 2024-10-31 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2024-10-30 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 2,000 |
| 2024-10-29 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 3,000 |
| 2024-10-28 | 82.200 | 84.000 | 82.200 | 84.000 | 84.000 | 11,000 |
| 2024-10-25 | 82.000 | 83.800 | 81.800 | 83.800 | 83.800 | 19,000 |
| 2024-10-24 | 82.100 | 82.600 | 82.100 | 82.600 | 82.600 | 4,000 |
| 2024-10-23 | 82.000 | 82.900 | 81.600 | 82.800 | 82.800 | 42,000 |
| 2024-10-22 | 83.200 | 83.200 | 83.100 | 83.100 | 83.100 | 3,000 |
| 2024-10-21 | 82.100 | 83.400 | 82.100 | 83.300 | 83.300 | 19,000 |
| 2024-10-18 | 82.500 | 83.400 | 82.500 | 83.400 | 83.400 | 9,000 |
| 2024-10-17 | 83.100 | 83.100 | 82.100 | 82.500 | 82.500 | 25,000 |
| 2024-10-16 | 83.100 | 84.400 | 83.100 | 84.400 | 84.400 | 13,000 |
| 2024-10-15 | 84.400 | 84.900 | 83.700 | 84.700 | 84.700 | 20,000 |
| 2024-10-14 | 84.000 | 85.400 | 83.500 | 85.400 | 85.400 | 19,000 |
| 2024-10-11 | 85.400 | 85.400 | 84.000 | 84.900 | 84.900 | 9,000 |
| 2024-10-09 | 85.300 | 85.400 | 85.300 | 85.400 | 85.400 | 4,000 |
| 2024-10-08 | 85.500 | 85.500 | 83.000 | 84.300 | 84.300 | 79,000 |
| 2024-10-07 | 85.500 | 87.000 | 85.000 | 86.200 | 86.200 | 50,000 |
| 2024-10-04 | 85.000 | 85.800 | 84.800 | 85.800 | 85.800 | 13,000 |
| 2024-10-03 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-10-02 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-10-01 | 86.500 | 86.500 | 84.500 | 86.000 | 86.000 | 17,000 |
| 2024-09-30 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 1,000 |
| 2024-09-27 | 86.500 | 87.200 | 85.000 | 86.500 | 86.500 | 49,000 |
| 2024-09-26 | 87.500 | 87.500 | 87.200 | 87.200 | 87.200 | 7,000 |
| 2024-09-25 | 87.000 | 87.600 | 87.000 | 87.200 | 87.200 | 13,000 |
| 2024-09-24 | 88.300 | 88.300 | 85.500 | 87.600 | 87.600 | 6,000 |
| 2024-09-23 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 2,000 |
| 2024-09-20 | 87.000 | 87.500 | 86.500 | 87.500 | 87.500 | 21,000 |
| 2024-09-19 | 87.200 | 88.200 | 87.200 | 88.200 | 88.200 | 3,000 |
| 2024-09-18 | 87.200 | 87.200 | 87.200 | 87.200 | 87.200 | 1,000 |
| 2024-09-16 | 91.900 | 91.900 | 87.100 | 87.100 | 87.100 | 49,000 |
| 2024-09-13 | 86.500 | 93.000 | 86.500 | 93.000 | 93.000 | 22,000 |
| 2024-09-12 | 88.000 | 89.500 | 87.200 | 87.200 | 87.200 | 49,000 |
| 2024-09-11 | 85.900 | 87.900 | 85.000 | 87.900 | 87.900 | 50,000 |
| 2024-09-10 | 88.500 | 88.500 | 85.300 | 85.300 | 85.300 | 23,000 |
| 2024-09-09 | 86.000 | 87.800 | 85.500 | 87.800 | 87.800 | 8,000 |
| 2024-09-06 | 86.600 | 86.700 | 86.600 | 86.700 | 86.700 | 5,000 |
| 2024-09-05 | 86.900 | 87.000 | 85.600 | 86.700 | 86.700 | 7,000 |
| 2024-09-04 | 85.000 | 86.700 | 85.000 | 86.700 | 86.700 | 22,000 |
| 2024-09-03 | 86.300 | 87.000 | 86.100 | 87.000 | 87.000 | 10,000 |
| 2024-09-02 | 85.000 | 86.300 | 84.600 | 86.300 | 86.300 | 5,000 |
| 2024-08-30 | 83.000 | 85.800 | 82.500 | 85.500 | 85.500 | 5,000 |
| 2024-08-29 | 82.800 | 84.700 | 82.800 | 84.700 | 84.700 | 8,000 |
| 2024-08-28 | 82.000 | 83.100 | 82.000 | 82.600 | 82.600 | 11,000 |
| 2024-08-27 | 84.000 | 84.400 | 81.500 | 82.000 | 82.000 | 57,000 |
| 2024-08-26 | 89.000 | 89.000 | 84.000 | 84.100 | 84.100 | 49,000 |
| 2024-08-23 | 84.100 | 88.500 | 84.000 | 88.500 | 88.500 | 14,000 |
| 2024-08-22 | 86.500 | 90.700 | 86.500 | 87.000 | 87.000 | 129,000 |
| 2024-08-21 | 81.000 | 84.900 | 80.000 | 84.500 | 84.500 | 147,000 |
| 2024-08-20 | 86.900 | 86.900 | 81.000 | 81.000 | 81.000 | 149,000 |
| 2024-08-19 | 89.200 | 89.500 | 87.000 | 87.000 | 87.000 | 91,000 |
| 2024-08-16 | 89.500 | 89.900 | 89.200 | 89.900 | 89.900 | 29,000 |
| 2024-08-15 | 90.100 | 90.400 | 89.900 | 89.900 | 89.900 | 29,000 |
| 2024-08-14 | 92.100 | 92.300 | 88.700 | 90.000 | 90.000 | 152,000 |
| 2024-08-13 | 92.800 | 93.900 | 92.500 | 93.000 | 93.000 | 30,000 |
| 2024-08-12 | 94.300 | 94.800 | 93.500 | 93.500 | 93.500 | 21,000 |
| 2024-08-09 | 93.500 | 95.500 | 93.500 | 94.300 | 94.300 | 40,000 |
| 2024-08-08 | 94.800 | 94.800 | 94.800 | 94.800 | 94.800 | 2,000 |
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.