Chialin Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 68.000 | 68.000 | 67.000 | 67.700 | 67.700 | 16,000 |
| 2026-10-21 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 1,000 |
| 2026-10-20 | 68.000 | 68.100 | 67.100 | 67.700 | 67.700 | 18,100 |
| 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 |
Page 1 of 1 · 20 trading days
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.