Chialin Precision Industrial Co., Ltd.(TW:3310)
NT$64.90+1.60 (+2.53%)
TW:3310
Chialin Precision Industrial Co., Ltd. historical prices
NT$64.90
At close:+1.60 (+2.53%)
Chialin Precision Industrial Co., Ltd. (3310) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.00 | 64.90 | 63.90 | 64.90 | 64.90 | +2.53% | 7,065 | 0.48 |
| Nov 10, 2026 | 67.00 | 67.00 | 61.00 | 63.30 | 63.30 | -4.81% | 55,145 | 3.93 |
| Nov 09, 2026 | 66.90 | 66.90 | 64.90 | 66.60 | 66.60 | +0.15% | 8,001 | 0.55 |
| Nov 06, 2026 | 62.00 | 66.50 | 60.00 | 66.50 | 66.50 | +3.10% | 22,100 | 1.44 |
| Nov 05, 2026 | 64.90 | 64.90 | 64.50 | 64.50 | 64.50 | -0.62% | 8,027 | 0.52 |
| Nov 04, 2026 | 65.50 | 65.50 | 63.00 | 64.90 | 64.90 | -0.92% | 25,266 | 1.66 |
| Nov 03, 2026 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | -2.24% | 38,035 | 2.56 |
| Nov 02, 2026 | 66.60 | 67.80 | 66.60 | 67.00 | 67.00 | -1.33% | 7,146 | 0.48 |
| Oct 30, 2026 | 67.30 | 67.90 | 67.10 | 67.90 | 67.90 | +0.59% | 24,536 | 1.70 |
| Oct 29, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -0.59% | 12,020 | 0.83 |
| Oct 28, 2026 | 68.40 | 68.40 | 67.50 | 67.90 | 67.90 | +0.30% | 4,121 | 0.28 |
| Oct 27, 2026 | 67.70 | 67.80 | 67.30 | 67.70 | 67.70 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 67.70 | 68.00 | 67.00 | 67.70 | 67.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.70 | 68.00 | 67.00 | 67.70 | 67.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 68.00 | 68.00 | 67.00 | 67.70 | 67.70 | -0.29% | 16,000 | 1.05 |
| Oct 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | +0.30% | 1,000 | 0.07 |
| Oct 20, 2026 | 68.00 | 68.10 | 67.10 | 67.70 | 67.70 | -0.44% | 18,115 | 1.19 |
| Oct 19, 2026 | 67.80 | 68.10 | 67.80 | 68.00 | 68.00 | -0.29% | 9,000 | 0.60 |
| Oct 16, 2026 | 68.20 | 68.40 | 68.20 | 68.20 | 68.20 | +0.29% | 15,006 | 1.00 |
| Oct 15, 2026 | 68.70 | 68.70 | 67.10 | 68.00 | 68.00 | +0.29% | 22,015 | 1.49 |
| Oct 14, 2026 | 68.00 | 68.50 | 67.80 | 67.80 | 67.80 | -1.02% | 5,140 | 0.33 |
| Oct 13, 2026 | 67.90 | 68.80 | 67.90 | 68.50 | 68.50 | 0.00% | 22,000 | 1.44 |
| Oct 12, 2026 | 68.30 | 68.60 | 67.90 | 68.50 | 68.50 | +0.29% | 21,295 | 1.42 |
| Oct 09, 2026 | 68.30 | 68.50 | 67.80 | 68.30 | 68.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 68.30 | 68.50 | 67.80 | 68.30 | 68.30 | +0.59% | 48,015 | 3.22 |
| Oct 07, 2026 | 67.50 | 68.60 | 67.40 | 67.90 | 67.90 | 0.00% | 31,072 | 2.15 |
| Oct 06, 2026 | 68.20 | 68.20 | 67.50 | 67.90 | 67.90 | +0.44% | 27,164 | 1.91 |
| Oct 05, 2026 | 68.60 | 68.60 | 67.00 | 67.60 | 67.60 | 0.00% | 11,306 | 0.80 |
| Oct 02, 2026 | 69.10 | 69.10 | 67.60 | 67.60 | 67.60 | -0.59% | 9,238 | 0.64 |
| Oct 01, 2026 | 68.80 | 68.80 | 67.10 | 68.00 | 68.00 | -1.16% | 21,113 | 1.45 |
| Sep 30, 2026 | 67.30 | 69.20 | 67.30 | 68.80 | 68.80 | -0.15% | 12,002 | 0.83 |
| Sep 29, 2026 | 69.50 | 69.50 | 67.60 | 68.90 | 68.90 | +0.88% | 10,218 | 0.70 |
| Sep 28, 2026 | 68.30 | 68.50 | 67.30 | 68.30 | 68.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 68.30 | 68.50 | 67.30 | 68.30 | 68.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 68.50 | 68.50 | 67.30 | 68.30 | 68.30 | -0.29% | 8,022 | 0.54 |
| Sep 23, 2026 | 68.90 | 68.90 | 67.50 | 68.50 | 68.50 | +1.03% | 9,165 | 0.62 |
| Sep 22, 2026 | 68.50 | 68.50 | 66.00 | 67.80 | 67.80 | -1.02% | 33,000 | 2.28 |
| Sep 21, 2026 | 70.00 | 70.00 | 67.70 | 68.50 | 68.50 | -0.44% | 14,137 | 0.99 |
| Sep 18, 2026 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | +0.88% | 3,035 | 0.20 |
| Sep 17, 2026 | 69.50 | 69.50 | 68.00 | 68.20 | 68.20 | -1.16% | 24,000 | 1.53 |
| Sep 16, 2026 | 68.90 | 69.00 | 67.70 | 69.00 | 69.00 | +0.15% | 8,000 | 0.51 |
| Sep 15, 2026 | 69.40 | 69.40 | 67.90 | 68.90 | 68.90 | +0.58% | 23,029 | 1.48 |
| Sep 14, 2026 | 70.40 | 70.40 | 67.30 | 68.50 | 68.50 | +0.74% | 11,122 | 0.72 |
| Sep 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +0.74% | 1,040 | 0.06 |
| Sep 10, 2026 | 68.00 | 69.80 | 66.50 | 67.50 | 67.50 | 0.00% | 17,235 | 1.01 |
| Sep 09, 2026 | 66.30 | 67.50 | 66.30 | 67.50 | 67.50 | -0.15% | 12,681 | 0.74 |
| Sep 08, 2026 | 68.80 | 68.80 | 67.10 | 67.60 | 67.60 | +0.60% | 19,762 | 1.12 |
| Sep 07, 2026 | 68.80 | 68.80 | 67.20 | 67.20 | 67.20 | -2.33% | 24,066 | 1.37 |
| Sep 04, 2026 | 69.10 | 69.10 | 67.70 | 68.80 | 68.80 | -0.43% | 14,020 | 0.79 |
| Sep 03, 2026 | 69.10 | 69.10 | 68.60 | 69.10 | 69.10 | -0.14% | 17,045 | 0.87 |
