Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan
· Delayed Price · Currency is TWD 65.20
-0.40 (-0.61%)
At close: Dec 5, 2025
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 63.60 | 64.10 | 63.50 | 63.70 | 63.70 | -0.47% | 27,230 |
| Sep 26, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 20,235 |
| 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 |
| Aug 19, 2025 | 66.20 | 66.50 | 65.00 | 66.50 | 66.50 | -0.75% | 36,398 |
| Aug 18, 2025 | 66.30 | 67.10 | 66.10 | 67.00 | 67.00 | -2.05% | 58,000 |
| Aug 15, 2025 | 67.20 | 68.40 | 63.60 | 68.40 | 68.40 | 1.79% | 105,511 |
| Aug 14, 2025 | 68.80 | 69.00 | 66.70 | 67.20 | 67.20 | -3.59% | 39,481 |
| Aug 13, 2025 | 70.00 | 70.00 | 68.60 | 69.70 | 69.70 | -0.14% | 14,518 |
| Aug 12, 2025 | 68.60 | 69.90 | 68.30 | 69.80 | 69.80 | -0.57% | 28,358 |
| 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 |