Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 69.80
-0.40 (-0.57%)
Aug 12, 2025, 1:30 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.60 | 69.90 | 68.30 | 69.80 | 69.80 | -0.57% | 27,658 |
| 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 |
| Jun 27, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 74.54 | - | 1,088 |
| Jun 26, 2025 | 75.60 | 77.30 | 74.80 | 77.30 | 74.54 | 1.71% | 34,276 |
| Jun 25, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 73.29 | 2.70% | 20,000 |
| Jun 24, 2025 | 72.90 | 74.00 | 72.70 | 74.00 | 71.36 | 2.07% | 15,673 |
| Jun 23, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 69.92 | -0.55% | 3,000 |
| Jun 20, 2025 | 71.60 | 72.90 | 70.70 | 72.90 | 70.30 | 1.25% | 25,000 |
| Jun 19, 2025 | 72.10 | 72.40 | 71.60 | 72.00 | 69.43 | -1.37% | 38,050 |
| Jun 18, 2025 | 73.30 | 73.40 | 72.10 | 73.00 | 70.40 | -0.54% | 28,000 |
| Jun 17, 2025 | 72.80 | 74.00 | 72.80 | 73.40 | 70.78 | 0.96% | 27,009 |
| Jun 16, 2025 | 72.90 | 72.90 | 72.10 | 72.70 | 70.11 | -1.22% | 26,073 |
| Jun 13, 2025 | 73.00 | 73.60 | 72.50 | 73.60 | 70.98 | -0.54% | 10,000 |
| Jun 12, 2025 | 74.90 | 74.90 | 73.50 | 74.00 | 71.36 | 0.68% | 38,108 |
| Jun 11, 2025 | 73.70 | 74.50 | 72.80 | 73.50 | 70.88 | -0.54% | 24,177 |
| Jun 10, 2025 | 74.10 | 74.10 | 72.70 | 73.90 | 71.27 | 2.21% | 10,072 |
| Jun 9, 2025 | 74.20 | 74.20 | 72.00 | 72.30 | 69.72 | -3.08% | 47,049 |
| Jun 6, 2025 | 75.10 | 75.50 | 74.00 | 74.60 | 71.94 | 0.13% | 28,010 |
| Jun 5, 2025 | 79.30 | 79.30 | 71.90 | 74.50 | 71.84 | -6.64% | 285,441 |
| Jun 4, 2025 | 82.60 | 82.60 | 79.80 | 79.80 | 76.96 | -0.99% | 33,015 |