Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 65.30
+0.40 (0.62%)
Oct 31, 2025, 1:30 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 63.30 | 63.60 | 63.30 | 63.60 | 63.60 | -0.16% | 14,000 |
| Oct 17, 2025 | 64.00 | 64.00 | 63.00 | 63.70 | 63.70 | -0.47% | 14,000 |
| Oct 16, 2025 | 63.60 | 64.00 | 63.00 | 64.00 | 64.00 | 0.95% | 24,002 |
| Oct 15, 2025 | 64.40 | 64.40 | 63.00 | 63.40 | 63.40 | -0.16% | 15,227 |
| Oct 14, 2025 | 63.70 | 64.50 | 63.40 | 63.50 | 63.50 | -2.31% | 30,248 |
| Oct 13, 2025 | 65.70 | 65.70 | 63.50 | 65.00 | 65.00 | -1.37% | 29,140 |
| Oct 9, 2025 | 66.80 | 66.80 | 65.00 | 65.90 | 65.90 | -0.75% | 24,948 |
| Oct 8, 2025 | 63.60 | 66.40 | 63.50 | 66.40 | 66.40 | 2.15% | 17,000 |
| Oct 7, 2025 | 65.00 | 65.00 | 64.80 | 65.00 | 65.00 | 0.31% | 7,410 |
| Oct 3, 2025 | 65.70 | 65.70 | 64.20 | 64.80 | 64.80 | 1.25% | 14,060 |
| Oct 2, 2025 | 63.70 | 64.00 | 63.10 | 64.00 | 64.00 | 0.47% | 6,000 |
| Oct 1, 2025 | 63.60 | 63.70 | 63.40 | 63.70 | 63.70 | - | 14,253 |
| Sep 30, 2025 | 63.60 | 64.10 | 63.50 | 63.70 | 63.70 | -0.47% | 27,230 |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 26, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 20,235 |
| Sep 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 24, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | -0.16% | 11,065 |
| Sep 23, 2025 | 64.10 | 64.40 | 64.00 | 64.10 | 64.10 | -0.62% | 12,110 |
| Sep 22, 2025 | 64.20 | 64.50 | 63.70 | 64.50 | 64.50 | - | 12,397 |
| Sep 19, 2025 | 64.50 | 64.50 | 64.30 | 64.50 | 64.50 | - | 9,030 |
| Sep 18, 2025 | 65.00 | 65.10 | 64.50 | 64.50 | 64.50 | -1.23% | 24,020 |
| Sep 17, 2025 | 66.60 | 66.60 | 65.30 | 65.30 | 65.30 | -1.95% | 22,254 |
| Sep 16, 2025 | 66.00 | 66.70 | 65.30 | 66.60 | 66.60 | 0.15% | 11,080 |
| Sep 15, 2025 | 65.80 | 66.50 | 65.80 | 66.50 | 66.50 | -0.75% | 7,720 |
| Sep 12, 2025 | 65.60 | 67.10 | 65.00 | 67.00 | 67.00 | 0.30% | 32,267 |
| Sep 11, 2025 | 65.60 | 67.30 | 65.50 | 66.80 | 66.80 | 0.15% | 26,793 |
| Sep 10, 2025 | 63.40 | 66.70 | 63.10 | 66.70 | 66.70 | 5.21% | 48,547 |
| Sep 9, 2025 | 63.40 | 63.50 | 62.50 | 63.40 | 63.40 | - | 21,510 |
| Sep 8, 2025 | 63.80 | 64.00 | 63.40 | 63.40 | 63.40 | -0.16% | 31,147 |
| 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 |