Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan
· Delayed Price · Currency is TWD 76.20
-1.60 (-2.06%)
Mar 9, 2026, 1:33 PM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.00 | 78.00 | 77.00 | 77.80 | 77.80 | 1.04% | 27,577 |
| Mar 5, 2026 | 75.80 | 77.00 | 75.60 | 77.00 | 77.00 | 1.99% | 7,030 |
| Mar 4, 2026 | 77.30 | 78.50 | 75.50 | 75.50 | 75.50 | -3.82% | 23,087 |
| Mar 3, 2026 | 77.00 | 78.50 | 72.70 | 78.50 | 78.50 | 0.64% | 38,085 |
| Mar 2, 2026 | 78.00 | 79.20 | 77.10 | 78.00 | 78.00 | - | 62,116 |
| Feb 26, 2026 | 73.50 | 78.00 | 72.00 | 78.00 | 78.00 | 6.41% | 49,245 |
| Feb 25, 2026 | 71.00 | 73.30 | 71.00 | 73.30 | 73.30 | 3.24% | 21,269 |
| Feb 24, 2026 | 70.10 | 71.00 | 68.80 | 71.00 | 71.00 | 1.14% | 31,738 |
| Feb 23, 2026 | 71.50 | 71.50 | 70.00 | 70.20 | 70.20 | -1.82% | 42,003 |
| Feb 11, 2026 | 72.40 | 72.40 | 70.80 | 71.50 | 71.50 | -1.11% | 11,278 |
| Feb 10, 2026 | 71.10 | 72.30 | 70.40 | 72.30 | 72.30 | 0.84% | 24,382 |
| Feb 9, 2026 | 73.00 | 74.00 | 71.70 | 71.70 | 71.70 | -1.78% | 20,059 |
| Feb 6, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.38% | 35,021 |
| Feb 5, 2026 | 70.00 | 71.30 | 68.00 | 71.30 | 71.30 | - | 48,000 |
| Feb 4, 2026 | 71.20 | 72.80 | 70.00 | 71.30 | 71.30 | -1.38% | 78,052 |
| Feb 3, 2026 | 73.00 | 74.50 | 72.00 | 72.30 | 72.30 | -0.96% | 35,097 |
| Feb 2, 2026 | 72.10 | 73.10 | 71.50 | 73.00 | 73.00 | -1.08% | 52,000 |
| Jan 30, 2026 | 75.00 | 75.00 | 72.70 | 73.80 | 73.80 | 1.10% | 16,288 |
| Jan 29, 2026 | 74.30 | 74.30 | 72.50 | 73.00 | 73.00 | -2.67% | 21,393 |
| Jan 28, 2026 | 74.80 | 75.40 | 73.10 | 75.00 | 75.00 | 1.63% | 77,504 |
| Jan 27, 2026 | 74.00 | 75.10 | 73.60 | 73.80 | 73.80 | -0.27% | 100,215 |
| Jan 26, 2026 | 74.70 | 75.50 | 74.00 | 74.00 | 74.00 | -2.12% | 29,791 |
| Jan 23, 2026 | 76.30 | 76.30 | 75.00 | 75.60 | 75.60 | -0.53% | 15,207 |
| Jan 22, 2026 | 77.00 | 77.40 | 76.00 | 76.00 | 76.00 | -2.44% | 32,041 |
| Jan 21, 2026 | 77.00 | 77.90 | 76.10 | 77.90 | 77.90 | 0.52% | 64,310 |
| Jan 20, 2026 | 75.90 | 77.50 | 75.80 | 77.50 | 77.50 | 0.91% | 66,051 |
| Jan 19, 2026 | 79.70 | 79.70 | 76.80 | 76.80 | 76.80 | -3.76% | 66,154 |
| Jan 16, 2026 | 78.80 | 79.80 | 78.60 | 79.80 | 79.80 | - | 32,011 |
| Jan 15, 2026 | 78.50 | 79.80 | 78.50 | 79.80 | 79.80 | -0.62% | 25,015 |
| Jan 14, 2026 | 80.70 | 80.70 | 80.30 | 80.30 | 80.30 | 1.13% | 17,100 |
| Jan 13, 2026 | 80.00 | 80.00 | 78.10 | 79.40 | 79.40 | 0.63% | 34,010 |
| Jan 12, 2026 | 80.60 | 80.70 | 76.00 | 78.90 | 78.90 | 0.77% | 73,289 |
| Jan 9, 2026 | 77.70 | 80.00 | 76.70 | 78.30 | 78.30 | 1.69% | 35,328 |
| Jan 8, 2026 | 81.60 | 81.60 | 77.00 | 77.00 | 77.00 | -6.10% | 69,591 |
| Jan 7, 2026 | 83.60 | 83.80 | 82.00 | 82.00 | 82.00 | -2.96% | 67,263 |
| Jan 6, 2026 | 85.20 | 85.50 | 83.70 | 84.50 | 84.50 | - | 53,227 |
| Jan 5, 2026 | 85.10 | 86.00 | 84.50 | 84.50 | 84.50 | -2.09% | 34,128 |
| Jan 2, 2026 | 86.70 | 86.70 | 85.00 | 86.30 | 86.30 | -0.58% | 75,678 |
| 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 |
| 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 |