Chialin Precision Industrial Co., Ltd. (TPEX:3310)
Taiwan
· Delayed Price · Currency is TWD 70.10
+0.40 (0.57%)
Apr 29, 2026, 10:20 AM CST
TPEX:3310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 73.00 | 75.30 | 72.00 | 75.30 | 75.30 | 3.15% | 42,376 |
| Mar 16, 2026 | 72.30 | 74.20 | 72.30 | 73.00 | 73.00 | -2.28% | 13,126 |
| Mar 13, 2026 | 74.30 | 75.80 | 74.30 | 74.70 | 74.70 | 0.67% | 3,050 |
| Mar 12, 2026 | 74.30 | 74.90 | 74.00 | 74.20 | 74.20 | - | 12,351 |
| Mar 11, 2026 | 77.40 | 77.40 | 74.20 | 74.20 | 74.20 | -3.26% | 45,004 |
| Mar 10, 2026 | 73.60 | 76.70 | 73.60 | 76.70 | 76.70 | 0.66% | 18,034 |
| Mar 9, 2026 | 74.10 | 76.20 | 73.20 | 76.20 | 76.20 | -2.06% | 43,054 |
| 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 |