Chialin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.800 | 68.100 | 67.800 | 68.000 | 68.000 | 9,000 |
| 2026-10-16 | 68.200 | 68.400 | 68.200 | 68.200 | 68.200 | 15,006 |
| 2026-10-15 | 68.700 | 68.700 | 67.100 | 68.000 | 68.000 | 22,000 |
| 2026-10-14 | 68.000 | 68.500 | 67.800 | 67.800 | 67.800 | 5,140 |
| 2026-10-13 | 67.900 | 68.800 | 67.900 | 68.500 | 68.500 | 22,000 |
| 2026-10-12 | 68.300 | 68.600 | 67.900 | 68.500 | 68.500 | 21,000 |
| 2026-10-08 | 68.300 | 68.500 | 67.800 | 68.300 | 68.300 | 48,015 |
| 2026-10-07 | 67.500 | 68.600 | 67.400 | 67.900 | 67.900 | 31,000 |
| 2026-10-06 | 68.200 | 68.200 | 67.500 | 67.900 | 67.900 | 27,142 |
| 2026-10-05 | 68.600 | 68.600 | 67.000 | 67.600 | 67.600 | 11,200 |
| 2026-10-02 | 69.100 | 69.100 | 67.600 | 67.600 | 67.600 | 9,204 |
| 2026-10-01 | 68.800 | 68.800 | 67.100 | 68.000 | 68.000 | 21,110 |
| 2026-09-30 | 67.300 | 69.200 | 67.300 | 68.800 | 68.800 | 12,000 |
| 2026-09-29 | 69.500 | 69.500 | 67.600 | 68.900 | 68.900 | 10,215 |
| 2026-09-24 | 68.500 | 68.500 | 67.300 | 68.300 | 68.300 | 8,000 |
| 2026-09-23 | 68.900 | 68.900 | 67.500 | 68.500 | 68.500 | 9,015 |
| 2026-09-22 | 68.500 | 68.500 | 66.000 | 67.800 | 67.800 | 33,000 |
| 2026-09-21 | 70.000 | 70.000 | 67.700 | 68.500 | 68.500 | 14,015 |
| 2026-09-18 | 69.000 | 69.000 | 68.800 | 68.800 | 68.800 | 3,015 |
| 2026-09-17 | 69.500 | 69.500 | 68.000 | 68.200 | 68.200 | 24,000 |
| 2026-09-16 | 68.900 | 69.000 | 67.700 | 69.000 | 69.000 | 8,000 |
| 2026-09-15 | 69.400 | 69.400 | 67.900 | 68.900 | 68.900 | 23,000 |
| 2026-09-14 | 70.400 | 70.400 | 67.300 | 68.500 | 68.500 | 11,000 |
| 2026-09-11 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2026-09-10 | 68.000 | 69.800 | 66.500 | 67.500 | 67.500 | 17,100 |
| 2026-09-09 | 66.300 | 67.500 | 66.300 | 67.500 | 67.500 | 12,000 |
| 2026-09-08 | 68.800 | 68.800 | 67.100 | 67.600 | 67.600 | 19,000 |
| 2026-09-07 | 68.800 | 68.800 | 67.200 | 67.200 | 67.200 | 24,064 |
| 2026-09-04 | 69.100 | 69.100 | 67.700 | 68.800 | 68.800 | 14,020 |
| 2026-09-03 | 69.100 | 69.100 | 68.600 | 69.100 | 69.100 | 17,000 |
| 2026-09-02 | 69.700 | 69.700 | 68.200 | 69.200 | 69.200 | 23,000 |
| 2026-09-01 | 68.900 | 69.000 | 68.600 | 68.800 | 68.800 | 28,000 |
| 2026-08-31 | 68.500 | 68.600 | 68.500 | 68.600 | 68.600 | 10,015 |
| 2026-08-28 | 69.900 | 69.900 | 68.500 | 68.500 | 68.500 | 14,000 |
| 2026-08-27 | 68.000 | 68.800 | 68.000 | 68.800 | 68.800 | 9,000 |
| 2026-08-26 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 2,000 |
| 2026-08-25 | 68.300 | 68.500 | 68.000 | 68.000 | 68.000 | 12,000 |
| 2026-08-24 | 68.000 | 69.000 | 67.400 | 67.900 | 67.900 | 11,100 |
| 2026-08-21 | 69.400 | 69.400 | 69.300 | 69.300 | 69.300 | 2,010 |
| 2026-08-20 | 69.500 | 69.500 | 68.000 | 68.100 | 68.100 | 25,021 |
| 2026-08-19 | 68.500 | 69.500 | 68.500 | 69.500 | 69.500 | 11,010 |
| 2026-08-18 | 67.300 | 69.300 | 67.300 | 68.200 | 68.200 | 24,000 |
| 2026-08-17 | 69.600 | 69.600 | 69.600 | 69.600 | 69.600 | 1,000 |
| 2026-08-14 | 69.800 | 69.800 | 67.600 | 68.800 | 68.800 | 11,000 |
| 2026-08-13 | 69.800 | 69.800 | 68.200 | 68.600 | 68.600 | 11,000 |
| 2026-08-12 | 70.300 | 71.000 | 69.100 | 69.100 | 69.100 | 39,000 |
| 2026-08-11 | 70.100 | 73.200 | 69.700 | 70.700 | 70.700 | 76,000 |
| 2026-08-10 | 69.800 | 69.800 | 68.000 | 69.600 | 69.600 | 11,145 |
| 2026-08-07 | 68.500 | 68.500 | 67.700 | 68.000 | 68.000 | 9,000 |
| 2026-08-06 | 67.500 | 68.000 | 66.700 | 68.000 | 68.000 | 17,000 |
| 2026-08-05 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,000 |
| 2026-08-04 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 4,000 |
| 2026-08-03 | 66.600 | 67.400 | 65.700 | 67.200 | 67.200 | 13,000 |
| 2026-07-31 | 65.600 | 66.800 | 65.600 | 66.800 | 66.800 | 11,000 |
| 2026-07-30 | 65.700 | 66.400 | 65.600 | 65.600 | 65.600 | 4,000 |
| 2026-07-29 | 64.200 | 65.700 | 63.800 | 65.700 | 65.700 | 24,000 |
| 2026-07-28 | 64.000 | 65.900 | 63.500 | 65.900 | 65.900 | 18,000 |
| 2026-07-27 | 66.600 | 66.600 | 65.400 | 66.000 | 66.000 | 15,000 |
| 2026-07-24 | 66.600 | 67.300 | 66.300 | 67.300 | 67.300 | 7,000 |
| 2026-07-23 | 67.300 | 67.500 | 67.000 | 67.500 | 67.500 | 5,000 |
Page 1 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.