Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 63.50
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.50 | 63.80 | 63.30 | 63.50 | 63.50 | - | 32,386 |
| Sep 4, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 27,446 |
| Sep 3, 2025 | 63.50 | 63.50 | 63.40 | 63.50 | 63.50 | - | 12,040 |
| Sep 2, 2025 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | - | 40,255 |
| Sep 1, 2025 | 65.40 | 65.40 | 62.40 | 63.50 | 63.50 | -2.76% | 66,648 |
| Aug 29, 2025 | 65.80 | 66.20 | 65.30 | 65.30 | 65.30 | -0.76% | 22,200 |
| Aug 28, 2025 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | - | 16,281 |
| Aug 27, 2025 | 65.00 | 67.80 | 64.90 | 65.80 | 65.80 | 1.39% | 27,579 |
| Aug 26, 2025 | 63.10 | 64.90 | 63.10 | 64.90 | 64.90 | 1.72% | 12,300 |
| Aug 25, 2025 | 63.60 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 24,251 |
| Aug 22, 2025 | 64.00 | 65.00 | 63.60 | 63.60 | 63.60 | -2.00% | 27,366 |
| Aug 21, 2025 | 65.40 | 65.40 | 64.20 | 64.90 | 64.90 | 1.09% | 16,590 |
| Aug 20, 2025 | 65.10 | 65.20 | 63.50 | 64.20 | 64.20 | -3.46% | 79,076 |
| Aug 19, 2025 | 66.20 | 66.50 | 65.00 | 66.50 | 66.50 | -0.75% | 36,398 |
| Aug 18, 2025 | 66.30 | 67.10 | 66.10 | 67.00 | 67.00 | -2.05% | 58,000 |
| Aug 15, 2025 | 67.20 | 68.40 | 63.60 | 68.40 | 68.40 | 1.79% | 105,511 |
| Aug 14, 2025 | 68.80 | 69.00 | 66.70 | 67.20 | 67.20 | -3.59% | 39,481 |
| Aug 13, 2025 | 70.00 | 70.00 | 68.60 | 69.70 | 69.70 | -0.14% | 14,518 |
| Aug 12, 2025 | 68.60 | 69.90 | 68.30 | 69.80 | 69.80 | -0.57% | 28,358 |
| Aug 11, 2025 | 70.20 | 70.20 | 67.90 | 70.20 | 70.20 | -1.40% | 40,422 |
| Aug 8, 2025 | 71.00 | 71.20 | 69.90 | 71.20 | 71.20 | 0.71% | 13,892 |
| Aug 7, 2025 | 71.80 | 71.90 | 70.50 | 70.70 | 70.70 | 1.43% | 35,090 |
| Aug 6, 2025 | 67.20 | 69.70 | 67.00 | 69.70 | 69.70 | 4.03% | 22,250 |
| Aug 5, 2025 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | 1.21% | 28,494 |
| Aug 4, 2025 | 64.50 | 66.20 | 64.00 | 66.20 | 66.20 | 2.32% | 30,127 |
| Aug 1, 2025 | 62.30 | 64.70 | 62.00 | 64.70 | 64.70 | 0.31% | 74,694 |
| Jul 31, 2025 | 64.40 | 64.50 | 62.00 | 64.50 | 64.50 | - | 79,888 |
| Jul 30, 2025 | 66.50 | 66.50 | 60.80 | 64.50 | 64.50 | -4.44% | 546,756 |
| Jul 29, 2025 | 70.50 | 70.50 | 66.00 | 67.50 | 67.50 | -4.26% | 111,681 |
| Jul 28, 2025 | 71.50 | 71.80 | 70.50 | 70.50 | 70.50 | -3.42% | 42,501 |
| Jul 25, 2025 | 73.30 | 73.60 | 72.70 | 73.00 | 73.00 | -2.01% | 32,576 |
| Jul 24, 2025 | 73.30 | 74.50 | 71.00 | 74.50 | 74.50 | - | 37,437 |
| Jul 23, 2025 | 74.50 | 74.50 | 73.30 | 74.50 | 74.50 | - | 9,130 |
| Jul 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 3,030 |
| Jul 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 2,035 |
| Jul 18, 2025 | 75.40 | 75.40 | 72.60 | 74.50 | 74.50 | -1.32% | 47,812 |
| Jul 17, 2025 | 75.10 | 75.50 | 75.10 | 75.50 | 75.50 | - | 3,010 |
| Jul 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.94% | 2,400 |
| Jul 15, 2025 | 77.10 | 78.50 | 74.00 | 74.80 | 74.80 | -2.86% | 56,167 |
| Jul 14, 2025 | 77.00 | 77.00 | 75.70 | 77.00 | 77.00 | 0.13% | 5,000 |
| Jul 11, 2025 | 75.10 | 76.90 | 74.20 | 76.90 | 76.90 | -0.65% | 29,117 |
| Jul 10, 2025 | 77.60 | 77.60 | 76.00 | 77.40 | 77.40 | 0.39% | 6,019 |
| Jul 9, 2025 | 80.00 | 80.00 | 75.20 | 77.10 | 77.10 | 0.52% | 5,007 |
| Jul 8, 2025 | 75.90 | 76.90 | 74.20 | 76.70 | 76.70 | 0.92% | 9,013 |
| Jul 7, 2025 | 74.10 | 76.90 | 74.10 | 76.00 | 76.00 | -6.17% | 27,421 |
| Jul 4, 2025 | 80.00 | 81.00 | 78.70 | 81.00 | 78.11 | 1.25% | 33,114 |
| Jul 3, 2025 | 79.80 | 80.00 | 79.30 | 80.00 | 77.15 | -0.62% | 22,107 |
| Jul 2, 2025 | 79.50 | 80.60 | 79.30 | 80.50 | 77.63 | 1.90% | 19,234 |
| Jul 1, 2025 | 77.00 | 79.00 | 76.80 | 79.00 | 76.18 | 2.33% | 41,259 |
| Jun 30, 2025 | 75.70 | 77.30 | 75.70 | 77.20 | 74.45 | -0.13% | 11,097 |