Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 86.80
+0.10 (0.12%)
Dec 31, 2025, 1:30 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 86.80 | 87.10 | 85.10 | 86.80 | 86.80 | 0.12% | 118,214 |
| Dec 30, 2025 | 85.40 | 87.20 | 84.00 | 86.70 | 86.70 | 0.93% | 174,005 |
| Dec 29, 2025 | 84.80 | 86.00 | 84.00 | 85.90 | 85.90 | -0.12% | 63,100 |
| Dec 26, 2025 | 87.80 | 87.80 | 85.20 | 86.00 | 86.00 | -0.92% | 37,001 |
| Dec 24, 2025 | 87.30 | 88.00 | 85.50 | 86.80 | 86.80 | -0.57% | 73,210 |
| Dec 23, 2025 | 86.00 | 88.00 | 86.00 | 87.30 | 87.30 | -0.57% | 50,165 |
| Dec 22, 2025 | 87.40 | 88.80 | 84.70 | 87.80 | 87.80 | 0.69% | 80,339 |
| Dec 19, 2025 | 85.90 | 87.40 | 82.90 | 87.20 | 87.20 | 2.71% | 160,495 |
| Dec 18, 2025 | 81.70 | 84.90 | 80.60 | 84.90 | 84.90 | 3.66% | 150,754 |
| Dec 17, 2025 | 79.90 | 81.90 | 78.00 | 81.90 | 81.90 | 2.50% | 99,615 |
| Dec 16, 2025 | 80.00 | 81.90 | 76.50 | 79.90 | 79.90 | - | 93,112 |
| Dec 15, 2025 | 74.50 | 79.90 | 74.50 | 79.90 | 79.90 | 7.25% | 160,380 |
| Dec 12, 2025 | 71.00 | 74.50 | 70.60 | 74.50 | 74.50 | 3.76% | 184,418 |
| Dec 11, 2025 | 70.50 | 71.80 | 70.00 | 71.80 | 71.80 | 2.87% | 81,019 |
| Dec 10, 2025 | 67.90 | 70.00 | 67.90 | 69.80 | 69.80 | 3.87% | 40,875 |
| Dec 9, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 10,206 |
| Dec 8, 2025 | 65.20 | 67.20 | 65.20 | 67.20 | 67.20 | 3.07% | 28,010 |
| Dec 5, 2025 | 64.60 | 65.40 | 64.60 | 65.20 | 65.20 | -0.61% | 16,030 |
| Dec 4, 2025 | 65.50 | 65.80 | 64.60 | 65.60 | 65.60 | 0.15% | 10,297 |
| Dec 3, 2025 | 65.80 | 66.20 | 65.20 | 65.50 | 65.50 | -1.95% | 18,494 |
| Dec 2, 2025 | 65.70 | 66.80 | 65.50 | 66.80 | 66.80 | -0.30% | 20,276 |
| Dec 1, 2025 | 65.20 | 67.00 | 65.20 | 67.00 | 67.00 | 0.15% | 9,214 |
| Nov 28, 2025 | 67.90 | 67.90 | 66.00 | 66.90 | 66.90 | -0.15% | 25,695 |
| Nov 27, 2025 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | - | 8,243 |
| Nov 26, 2025 | 67.30 | 67.30 | 65.90 | 67.00 | 67.00 | 1.82% | 13,378 |
| Nov 25, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | 1,050 |
| Nov 24, 2025 | 64.20 | 65.80 | 64.00 | 65.80 | 65.80 | 3.95% | 36,025 |
| Nov 21, 2025 | 62.90 | 63.30 | 62.80 | 63.30 | 63.30 | -1.86% | 18,000 |
| Nov 20, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1.57% | 12,000 |
| Nov 19, 2025 | 63.00 | 63.50 | 61.60 | 63.50 | 63.50 | 0.79% | 36,000 |
| Nov 18, 2025 | 62.50 | 63.00 | 60.70 | 63.00 | 63.00 | -0.32% | 44,000 |
| Nov 17, 2025 | 62.90 | 63.40 | 62.50 | 63.20 | 63.20 | -0.16% | 78,000 |
| Nov 14, 2025 | 63.10 | 63.30 | 62.90 | 63.30 | 63.30 | - | 12,000 |
| Nov 13, 2025 | 63.30 | 63.30 | 63.00 | 63.30 | 63.30 | - | 7,050 |
| Nov 12, 2025 | 63.00 | 63.60 | 62.90 | 63.30 | 63.30 | -0.31% | 30,256 |
| Nov 11, 2025 | 63.10 | 64.40 | 63.10 | 63.50 | 63.50 | 0.32% | 9,095 |
| Nov 10, 2025 | 64.00 | 64.10 | 63.20 | 63.30 | 63.30 | -3.80% | 39,066 |
| Nov 7, 2025 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 1.23% | 6,023 |
| Nov 6, 2025 | 64.10 | 65.00 | 63.90 | 65.00 | 65.00 | 1.72% | 13,601 |
| Nov 5, 2025 | 65.30 | 65.90 | 63.80 | 63.90 | 63.90 | -3.03% | 21,100 |
| Nov 4, 2025 | 65.00 | 65.90 | 63.80 | 65.90 | 65.90 | 0.92% | 11,161 |
| Nov 3, 2025 | 65.30 | 65.40 | 65.20 | 65.30 | 65.30 | - | 12,015 |
| Oct 31, 2025 | 64.60 | 65.30 | 64.50 | 65.30 | 65.30 | 0.62% | 10,032 |
| Oct 30, 2025 | 65.00 | 65.20 | 64.60 | 64.90 | 64.90 | 0.15% | 16,611 |
| Oct 29, 2025 | 64.10 | 65.90 | 64.10 | 64.80 | 64.80 | 1.73% | 33,320 |
| Oct 28, 2025 | 62.90 | 65.00 | 62.90 | 63.70 | 63.70 | 0.47% | 46,030 |
| Oct 27, 2025 | 62.70 | 63.40 | 62.70 | 63.40 | 63.40 | - | 26,109 |
| Oct 23, 2025 | 63.30 | 63.40 | 62.70 | 63.40 | 63.40 | -0.16% | 33,044 |
| Oct 22, 2025 | 63.50 | 63.50 | 63.30 | 63.50 | 63.50 | -0.16% | 15,056 |
| Oct 21, 2025 | 63.20 | 63.60 | 63.00 | 63.60 | 63.60 | - | 33,110 |