Chialin Precision Industrial Co., Ltd. 3310
TPEX · Taiwan · Producer Manufacturing
TWD 67.60-0.40 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 67.60 | -0.59% | TWD 69.10 | TWD 69.10 | TWD 67.60 | 9.20K |
| 2026-10-01 | TWD 68.00 | -1.16% | TWD 68.80 | TWD 68.80 | TWD 67.10 | 21.11K |
| 2026-09-30 | TWD 68.80 | -0.15% | TWD 67.30 | TWD 69.20 | TWD 67.30 | 12.00K |
| 2026-09-29 | TWD 68.90 | +0.88% | TWD 69.50 | TWD 69.50 | TWD 67.60 | 10.22K |
| 2026-09-24 | TWD 68.30 | -0.29% | TWD 68.50 | TWD 68.50 | TWD 67.30 | 8.00K |
| 2026-09-23 | TWD 68.50 | +1.03% | TWD 68.90 | TWD 68.90 | TWD 67.50 | 9.02K |
| 2026-09-22 | TWD 67.80 | -1.02% | TWD 68.50 | TWD 68.50 | TWD 66.00 | 33.00K |
| 2026-09-21 | TWD 68.50 | -0.44% | TWD 70.00 | TWD 70.00 | TWD 67.70 | 14.02K |
| 2026-09-18 | TWD 68.80 | +0.88% | TWD 69.00 | TWD 69.00 | TWD 68.80 | 3.02K |
| 2026-09-17 | TWD 68.20 | -1.16% | TWD 69.50 | TWD 69.50 | TWD 68.00 | 24.00K |
| 2026-09-16 | TWD 69.00 | +0.15% | TWD 68.90 | TWD 69.00 | TWD 67.70 | 8.00K |
| 2026-09-15 | TWD 68.90 | +0.58% | TWD 69.40 | TWD 69.40 | TWD 67.90 | 23.00K |
| 2026-09-14 | TWD 68.50 | +0.74% | TWD 70.40 | TWD 70.40 | TWD 67.30 | 11.00K |
| 2026-09-11 | TWD 68.00 | +0.74% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 1.00K |
| 2026-09-10 | TWD 67.50 | 0.00% | TWD 68.00 | TWD 69.80 | TWD 66.50 | 17.10K |
| 2026-09-09 | TWD 67.50 | -0.15% | TWD 66.30 | TWD 67.50 | TWD 66.30 | 12.00K |
| 2026-09-08 | TWD 67.60 | +0.60% | TWD 68.80 | TWD 68.80 | TWD 67.10 | 19.00K |
| 2026-09-07 | TWD 67.20 | -2.33% | TWD 68.80 | TWD 68.80 | TWD 67.20 | 24.06K |
| 2026-09-04 | TWD 68.80 | -0.43% | TWD 69.10 | TWD 69.10 | TWD 67.70 | 14.02K |
| 2026-09-03 | TWD 69.10 | -0.14% | TWD 69.10 | TWD 69.10 | TWD 68.60 | 17.00K |
| 2026-09-02 | TWD 69.20 | +0.58% | TWD 69.70 | TWD 69.70 | TWD 68.20 | 23.00K |
| 2026-09-01 | TWD 68.80 | +0.29% | TWD 68.90 | TWD 69.00 | TWD 68.60 | 28.00K |
| 2026-08-31 | TWD 68.60 | +0.15% | TWD 68.50 | TWD 68.60 | TWD 68.50 | 10.02K |
| 2026-08-28 | TWD 68.50 | -0.44% | TWD 69.90 | TWD 69.90 | TWD 68.50 | 14.00K |
| 2026-08-27 | TWD 68.80 | 0.00% | TWD 68.00 | TWD 68.80 | TWD 68.00 | 9.00K |
| 2026-08-26 | TWD 68.80 | +1.18% | TWD 68.80 | TWD 68.80 | TWD 68.80 | 2.00K |
| 2026-08-25 | TWD 68.00 | +0.15% | TWD 68.30 | TWD 68.50 | TWD 68.00 | 12.00K |
| 2026-08-24 | TWD 67.90 | -2.02% | TWD 68.00 | TWD 69.00 | TWD 67.40 | 11.10K |
| 2026-08-21 | TWD 69.30 | +1.76% | TWD 69.40 | TWD 69.40 | TWD 69.30 | 2.01K |
| 2026-08-20 | TWD 68.10 | -2.01% | TWD 69.50 | TWD 69.50 | TWD 68.00 | 25.02K |
| 2026-08-19 | TWD 69.50 | +1.91% | TWD 68.50 | TWD 69.50 | TWD 68.50 | 11.01K |
| 2026-08-18 | TWD 68.20 | -2.01% | TWD 67.30 | TWD 69.30 | TWD 67.30 | 24.00K |
| 2026-08-17 | TWD 69.60 | +1.16% | TWD 69.60 | TWD 69.60 | TWD 69.60 | 1.00K |
| 2026-08-14 | TWD 68.80 | +0.29% | TWD 69.80 | TWD 69.80 | TWD 67.60 | 11.00K |
| 2026-08-13 | TWD 68.60 | -0.72% | TWD 69.80 | TWD 69.80 | TWD 68.20 | 11.00K |
| 2026-08-12 | TWD 69.10 | -2.26% | TWD 70.30 | TWD 71.00 | TWD 69.10 | 39.00K |
| 2026-08-11 | TWD 70.70 | +1.58% | TWD 70.10 | TWD 73.20 | TWD 69.70 | 76.00K |
| 2026-08-10 | TWD 69.60 | +2.35% | TWD 69.80 | TWD 69.80 | TWD 68.00 | 11.15K |
| 2026-08-07 | TWD 68.00 | 0.00% | TWD 68.50 | TWD 68.50 | TWD 67.70 | 9.00K |
| 2026-08-06 | TWD 68.00 | +1.49% | TWD 67.50 | TWD 68.00 | TWD 66.70 | 17.00K |
| 2026-08-05 | TWD 67.00 | -0.30% | TWD 67.00 | TWD 67.00 | TWD 67.00 | 1.00K |
| 2026-08-04 | TWD 67.20 | 0.00% | TWD 67.20 | TWD 67.20 | TWD 67.20 | 4.00K |
| 2026-08-03 | TWD 67.20 | +0.60% | TWD 66.60 | TWD 67.40 | TWD 65.70 | 13.00K |
| 2026-07-31 | TWD 66.80 | +1.83% | TWD 65.60 | TWD 66.80 | TWD 65.60 | 11.00K |
| 2026-07-30 | TWD 65.60 | -0.15% | TWD 65.70 | TWD 66.40 | TWD 65.60 | 4.00K |
| 2026-07-29 | TWD 65.70 | -0.30% | TWD 64.20 | TWD 65.70 | TWD 63.80 | 24.00K |
| 2026-07-28 | TWD 65.90 | -0.15% | TWD 64.00 | TWD 65.90 | TWD 63.50 | 18.00K |
| 2026-07-27 | TWD 66.00 | -1.93% | TWD 66.60 | TWD 66.60 | TWD 65.40 | 15.00K |
| 2026-07-24 | TWD 67.30 | -0.30% | TWD 66.60 | TWD 67.30 | TWD 66.30 | 7.00K |
| 2026-07-23 | TWD 67.50 | -0.74% | TWD 67.30 | TWD 67.50 | TWD 67.00 | 5.00K |
| 2026-07-22 | TWD 68.00 | +0.89% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 1.00K |
| 2026-07-21 | TWD 67.40 | -0.59% | TWD 67.00 | TWD 67.80 | TWD 66.70 | 12.00K |
| 2026-07-20 | TWD 67.80 | +0.44% | TWD 67.50 | TWD 68.30 | TWD 66.50 | 7.00K |
| 2026-07-17 | TWD 67.50 | -1.17% | TWD 67.00 | TWD 68.20 | TWD 66.70 | 43.00K |
| 2026-07-16 | TWD 68.30 | 0.00% | TWD 68.50 | TWD 68.50 | TWD 68.30 | 13.00K |
| 2026-07-15 | TWD 68.30 | +0.29% | TWD 68.10 | TWD 68.70 | TWD 68.00 | 10.00K |
| 2026-07-14 | TWD 68.10 | -1.59% | TWD 67.70 | TWD 68.80 | TWD 67.10 | 17.00K |
| 2026-07-13 | TWD 69.20 | +0.14% | TWD 71.30 | TWD 71.40 | TWD 68.10 | 23.00K |
| 2026-07-10 | TWD 69.10 | 0.00% | TWD 69.10 | TWD 69.10 | TWD 69.10 | 0 |
| 2026-07-09 | TWD 69.10 | +0.73% | TWD 68.00 | TWD 69.10 | TWD 67.80 | 13.00K |
| 2026-07-08 | TWD 68.60 | +0.15% | TWD 68.80 | TWD 68.80 | TWD 68.60 | 2.00K |
| 2026-07-07 | TWD 68.50 | 0.00% | TWD 68.00 | TWD 69.00 | TWD 67.70 | 40.03K |
| 2026-07-06 | TWD 68.50 | +1.48% | TWD 67.10 | TWD 68.50 | TWD 66.70 | 19.00K |
| 2026-07-03 | TWD 67.50 | +0.90% | TWD 66.90 | TWD 67.50 | TWD 66.40 | 13.00K |
| 2026-07-02 | TWD 66.90 | +1.52% | TWD 65.90 | TWD 66.90 | TWD 65.10 | 14.02K |
| 2026-07-01 | TWD 65.90 | +0.30% | TWD 65.70 | TWD 65.90 | TWD 65.70 | 3.00K |
| 2026-06-30 | TWD 65.70 | +1.70% | TWD 64.60 | TWD 65.70 | TWD 63.70 | 14.01K |
| 2026-06-29 | TWD 64.60 | 0.00% | TWD 64.60 | TWD 64.60 | TWD 64.60 | 2.00K |
| 2026-06-26 | TWD 64.60 | -0.46% | TWD 63.80 | TWD 64.90 | TWD 63.50 | 13.00K |
| 2026-06-25 | TWD 64.90 | 0.00% | TWD 64.40 | TWD 64.90 | TWD 64.10 | 10.00K |
| 2026-06-24 | TWD 64.90 | -0.31% | TWD 65.00 | TWD 65.00 | TWD 64.50 | 5.00K |
| 2026-06-23 | TWD 65.10 | -0.31% | TWD 65.30 | TWD 65.30 | TWD 63.60 | 36.00K |
| 2026-06-22 | TWD 65.30 | -0.76% | TWD 65.30 | TWD 65.30 | TWD 64.10 | 77.00K |
| 2026-06-18 | TWD 65.80 | 0.00% | TWD 65.20 | TWD 66.00 | TWD 64.50 | 19.07K |
| 2026-06-17 | TWD 65.80 | +0.15% | TWD 65.90 | TWD 65.90 | TWD 65.10 | 6.25K |
| 2026-06-16 | TWD 65.70 | -0.90% | TWD 66.10 | TWD 66.10 | TWD 64.10 | 64.00K |
| 2026-06-15 | TWD 66.30 | -1.63% | TWD 67.40 | TWD 67.50 | TWD 66.00 | 58.00K |
| 2026-06-12 | TWD 67.40 | +0.60% | TWD 66.90 | TWD 68.50 | TWD 66.50 | 17.00K |
| 2026-06-11 | TWD 67.00 | -2.05% | TWD 68.40 | TWD 69.00 | TWD 65.30 | 50.00K |
| 2026-06-10 | TWD 68.40 | -2.56% | TWD 70.10 | TWD 70.10 | TWD 68.00 | 17.00K |
| 2026-06-09 | TWD 70.20 | +1.01% | TWD 69.60 | TWD 70.20 | TWD 69.60 | 22.01K |
| 2026-06-08 | TWD 69.50 | -3.74% | TWD 65.30 | TWD 72.00 | TWD 65.30 | 131.01K |
| 2026-06-05 | TWD 72.20 | +0.14% | TWD 75.40 | TWD 75.40 | TWD 71.10 | 121.01K |
| 2026-06-04 | TWD 72.10 | +0.14% | TWD 72.00 | TWD 73.50 | TWD 71.90 | 975.00K |
| 2026-06-03 | TWD 72.00 | +1.12% | TWD 71.50 | TWD 73.60 | TWD 71.50 | 1.13M |
| 2026-06-02 | TWD 71.20 | -2.20% | TWD 72.80 | TWD 73.40 | TWD 71.20 | 1.05M |
| 2026-06-01 | TWD 72.80 | +0.69% | TWD 72.40 | TWD 76.40 | TWD 71.60 | 1.12M |
| 2026-05-29 | TWD 72.30 | -0.41% | TWD 72.70 | TWD 74.50 | TWD 72.30 | 1.00M |
| 2026-05-28 | TWD 72.60 | -5.22% | TWD 76.60 | TWD 78.00 | TWD 72.60 | 1.08M |
| 2026-05-27 | TWD 76.60 | +5.36% | TWD 72.70 | TWD 77.00 | TWD 72.10 | 1.10M |