Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 65.70
-0.20 (-0.30%)
Jul 29, 2026, 1:30 PM CST
TPEX:3310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 64.20 | 65.70 | 63.80 | 65.70 | 65.70 | -0.30% | 24,033 |
| Jul 28, 2026 | 64.00 | 65.90 | 63.50 | 65.90 | 65.90 | -0.15% | 18,764 |
| Jul 27, 2026 | 66.60 | 66.60 | 65.40 | 66.00 | 66.00 | -1.93% | 15,090 |
| Jul 24, 2026 | 66.60 | 67.30 | 66.30 | 67.30 | 67.30 | -0.30% | 7,000 |
| Jul 23, 2026 | 67.30 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 5,028 |
| Jul 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.89% | 1,069 |
| Jul 21, 2026 | 67.00 | 67.80 | 66.70 | 67.40 | 67.40 | -0.59% | 12,016 |
| Jul 20, 2026 | 67.50 | 68.30 | 66.50 | 67.80 | 67.80 | 0.44% | 7,001 |
| Jul 17, 2026 | 67.00 | 68.20 | 66.70 | 67.50 | 67.50 | -1.17% | 43,185 |
| Jul 16, 2026 | 68.50 | 68.50 | 68.30 | 68.30 | 68.30 | - | 13,004 |
| Jul 15, 2026 | 68.10 | 68.70 | 68.00 | 68.30 | 68.30 | 0.29% | 10,054 |
| Jul 14, 2026 | 67.70 | 68.80 | 67.10 | 68.10 | 68.10 | -1.59% | 17,000 |
| Jul 13, 2026 | 71.30 | 71.40 | 68.10 | 69.20 | 69.20 | 0.14% | 20,022 |
| Jul 9, 2026 | 68.00 | 69.10 | 67.80 | 69.10 | 69.10 | 0.73% | 13,020 |
| Jul 8, 2026 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 0.15% | 2,005 |
| Jul 7, 2026 | 68.00 | 69.00 | 67.70 | 68.50 | 68.50 | - | 40,037 |
| Jul 6, 2026 | 67.10 | 68.50 | 66.70 | 68.50 | 68.50 | 1.48% | 19,009 |
| Jul 3, 2026 | 66.90 | 67.50 | 66.40 | 67.50 | 67.50 | 0.90% | 13,410 |
| Jul 2, 2026 | 65.90 | 66.90 | 65.10 | 66.90 | 66.90 | 1.52% | 14,355 |
| Jul 1, 2026 | 65.70 | 65.90 | 65.70 | 65.90 | 65.90 | 0.30% | 3,106 |
| Jun 30, 2026 | 64.60 | 65.70 | 63.70 | 65.70 | 65.70 | 1.70% | 14,207 |
| Jun 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 2,010 |
| Jun 26, 2026 | 63.80 | 64.90 | 63.50 | 64.60 | 64.60 | -0.46% | 13,017 |
| Jun 25, 2026 | 64.40 | 64.90 | 64.10 | 64.90 | 64.90 | - | 10,027 |
| Jun 24, 2026 | 65.00 | 65.00 | 64.50 | 64.90 | 64.90 | -0.31% | 5,274 |
| Jun 23, 2026 | 65.30 | 65.30 | 63.60 | 65.10 | 65.10 | -0.31% | 36,053 |
| Jun 22, 2026 | 65.30 | 65.30 | 64.10 | 65.30 | 65.30 | -0.76% | 78,277 |
| Jun 18, 2026 | 65.20 | 66.00 | 64.50 | 65.80 | 65.80 | - | 19,731 |
| Jun 17, 2026 | 65.90 | 65.90 | 65.10 | 65.80 | 65.80 | 0.15% | 6,247 |
| Jun 16, 2026 | 66.10 | 66.10 | 64.10 | 65.70 | 65.70 | -0.90% | 65,016 |
| Jun 15, 2026 | 67.40 | 67.50 | 66.00 | 66.30 | 66.30 | -1.63% | 58,000 |
| Jun 12, 2026 | 66.90 | 68.50 | 66.50 | 67.40 | 67.40 | 0.60% | 17,201 |
| Jun 11, 2026 | 68.40 | 69.00 | 65.30 | 67.00 | 67.00 | -2.05% | 50,288 |
| Jun 10, 2026 | 70.10 | 70.10 | 68.00 | 68.40 | 68.40 | -2.56% | 17,197 |
| Jun 9, 2026 | 69.60 | 70.20 | 69.60 | 70.20 | 70.20 | 1.01% | 22,601 |
| Jun 8, 2026 | 65.30 | 72.00 | 65.30 | 69.50 | 69.50 | 1.16% | 131,912 |
| Jun 5, 2026 | 75.40 | 75.40 | 71.10 | 72.20 | 68.70 | 0.14% | 121,070 |
| Jun 4, 2026 | 72.00 | 73.50 | 71.90 | 72.10 | 68.60 | 0.14% | 975,682 |
| Jun 3, 2026 | 71.50 | 73.60 | 71.50 | 72.00 | 68.51 | 1.12% | 1,128,219 |
| Jun 2, 2026 | 72.80 | 73.40 | 71.20 | 71.20 | 67.75 | -2.20% | 1,045,315 |
| Jun 1, 2026 | 72.40 | 76.40 | 71.60 | 72.80 | 69.27 | 0.69% | 1,123,300 |
| May 29, 2026 | 72.70 | 74.50 | 72.30 | 72.30 | 68.80 | -0.41% | 1,003,091 |
| May 28, 2026 | 76.60 | 78.00 | 72.60 | 72.60 | 69.08 | -5.22% | 1,085,708 |
| May 27, 2026 | 72.70 | 77.00 | 72.10 | 76.60 | 72.89 | 5.36% | 1,099,934 |
| May 26, 2026 | 73.20 | 73.30 | 72.20 | 72.70 | 69.18 | -0.68% | 447,297 |
| May 25, 2026 | 76.80 | 76.90 | 72.40 | 73.20 | 69.65 | -4.81% | 63,444 |
| May 22, 2026 | 69.50 | 76.90 | 69.00 | 76.90 | 73.17 | 9.70% | 226,273 |
| May 21, 2026 | 69.60 | 70.10 | 68.30 | 70.10 | 66.70 | 1.74% | 63,427 |
| May 20, 2026 | 69.70 | 70.10 | 68.90 | 68.90 | 65.56 | -1.15% | 4,120 |
| May 19, 2026 | 69.80 | 69.80 | 67.00 | 69.70 | 66.32 | 2.50% | 16,956 |