Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan · Delayed Price · Currency is TWD 72.30
-0.30 (-0.41%)
May 29, 2026, 1:30 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 72.70 | 74.50 | 72.30 | 72.30 | 72.30 | -0.41% | 1,003,091 |
| May 28, 2026 | 76.60 | 78.00 | 72.60 | 72.60 | 72.60 | -5.22% | 1,085,708 |
| May 27, 2026 | 72.70 | 77.00 | 72.10 | 76.60 | 76.60 | 5.36% | 1,099,934 |
| May 26, 2026 | 73.20 | 73.30 | 72.20 | 72.70 | 72.70 | -0.68% | 447,297 |
| May 25, 2026 | 76.80 | 76.90 | 72.40 | 73.20 | 73.20 | -4.81% | 63,444 |
| May 22, 2026 | 69.50 | 76.90 | 69.00 | 76.90 | 76.90 | 9.70% | 226,273 |
| May 21, 2026 | 69.60 | 70.10 | 68.30 | 70.10 | 70.10 | 1.74% | 63,427 |
| May 20, 2026 | 69.70 | 70.10 | 68.90 | 68.90 | 68.90 | -1.15% | 4,120 |
| May 19, 2026 | 69.80 | 69.80 | 67.00 | 69.70 | 69.70 | 2.50% | 16,956 |
| May 18, 2026 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -2.16% | 15,125 |
| May 15, 2026 | 69.50 | 69.50 | 68.20 | 69.50 | 69.50 | -0.86% | 23,075 |
| May 14, 2026 | 68.20 | 70.10 | 67.50 | 70.10 | 70.10 | 1.30% | 216,000 |
| May 13, 2026 | 69.00 | 69.80 | 67.90 | 69.20 | 69.20 | 0.44% | 134,013 |
| May 12, 2026 | 69.30 | 69.60 | 68.60 | 68.90 | 68.90 | -0.14% | 53,100 |
| May 11, 2026 | 68.90 | 69.80 | 68.90 | 69.00 | 69.00 | 0.15% | 9,020 |
| May 8, 2026 | 68.10 | 70.00 | 67.10 | 68.90 | 68.90 | -0.14% | 14,060 |
| May 7, 2026 | 69.40 | 70.10 | 69.00 | 69.00 | 69.00 | -2.40% | 28,080 |
| May 6, 2026 | 69.00 | 70.70 | 69.00 | 70.70 | 70.70 | 2.46% | 22,201 |
| May 5, 2026 | 68.00 | 69.00 | 66.50 | 69.00 | 69.00 | 2.22% | 54,124 |
| May 4, 2026 | 68.30 | 69.00 | 67.20 | 67.50 | 67.50 | -3.43% | 51,332 |
| Apr 30, 2026 | 70.00 | 70.30 | 69.20 | 69.90 | 69.90 | -0.14% | 40,132 |
| Apr 29, 2026 | 70.60 | 70.60 | 69.30 | 70.00 | 70.00 | 0.43% | 61,176 |
| Apr 28, 2026 | 70.40 | 70.40 | 69.10 | 69.70 | 69.70 | 0.87% | 76,017 |
| Apr 27, 2026 | 67.00 | 69.10 | 66.10 | 69.10 | 69.10 | 1.02% | 112,620 |
| Apr 24, 2026 | 67.50 | 68.50 | 66.00 | 68.40 | 68.40 | 1.33% | 123,149 |
| Apr 23, 2026 | 69.80 | 70.60 | 67.20 | 67.50 | 67.50 | -4.12% | 95,526 |
| Apr 22, 2026 | 71.00 | 71.00 | 70.20 | 70.40 | 70.40 | -1.81% | 60,543 |
| Apr 21, 2026 | 71.00 | 71.70 | 70.70 | 71.70 | 71.70 | 0.99% | 300,278 |
| Apr 20, 2026 | 73.00 | 73.00 | 70.50 | 71.00 | 71.00 | -1.80% | 21,833 |
| Apr 17, 2026 | 69.50 | 72.30 | 69.50 | 72.30 | 72.30 | 3.29% | 138,276 |
| Apr 16, 2026 | 69.70 | 70.50 | 68.10 | 70.00 | 70.00 | -0.28% | 136,193 |
| Apr 15, 2026 | 70.50 | 71.20 | 69.00 | 70.20 | 70.20 | -1.82% | 60,904 |
| Apr 14, 2026 | 71.30 | 71.50 | 70.50 | 71.50 | 71.50 | 0.28% | 15,529 |
| Apr 13, 2026 | 70.60 | 71.30 | 68.80 | 71.30 | 71.30 | - | 105,351 |
| Apr 10, 2026 | 71.00 | 71.80 | 69.60 | 71.30 | 71.30 | 1.71% | 344,260 |
| Apr 9, 2026 | 71.40 | 72.30 | 70.00 | 70.10 | 70.10 | -1.82% | 110,262 |
| Apr 8, 2026 | 70.30 | 72.50 | 70.30 | 71.40 | 71.40 | 1.85% | 116,737 |
| Apr 7, 2026 | 71.50 | 72.50 | 70.10 | 70.10 | 70.10 | -1.41% | 459,141 |
| Apr 2, 2026 | 72.10 | 72.10 | 70.00 | 71.10 | 71.10 | -1.93% | 20,170 |
| Apr 1, 2026 | 74.00 | 74.00 | 72.20 | 72.50 | 72.50 | 0.42% | 40,220 |
| Mar 31, 2026 | 74.40 | 75.50 | 71.50 | 72.20 | 72.20 | -2.96% | 1,015,651 |
| Mar 30, 2026 | 73.50 | 75.80 | 73.30 | 74.40 | 74.40 | -1.85% | 1,128,139 |
| Mar 27, 2026 | 83.50 | 83.50 | 75.80 | 75.80 | 75.80 | -9.65% | 1,296,004 |
| Mar 26, 2026 | 77.90 | 83.90 | 76.70 | 83.90 | 83.90 | 9.96% | 1,856,324 |
| Mar 25, 2026 | 75.10 | 76.80 | 74.60 | 76.30 | 76.30 | 1.06% | 1,049,113 |
| Mar 24, 2026 | 71.50 | 78.80 | 71.50 | 75.50 | 75.50 | 3.57% | 861,922 |
| Mar 23, 2026 | 70.90 | 73.00 | 70.80 | 72.90 | 72.90 | -0.68% | 6,030 |
| Mar 20, 2026 | 74.20 | 76.30 | 73.40 | 73.40 | 73.40 | -1.08% | 24,099 |
| Mar 19, 2026 | 76.30 | 76.40 | 74.20 | 74.20 | 74.20 | -2.75% | 22,019 |
| Mar 18, 2026 | 75.30 | 76.80 | 74.50 | 76.30 | 76.30 | 1.33% | 16,090 |