I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 212.50 | 216.50 | 208.00 | 208.00 | 208.00 | 1,852,621 |
| 2026-10-19 | 209.50 | 216.00 | 206.00 | 213.50 | 213.50 | 3,017,698 |
| 2026-10-16 | 214.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1,882,400 |
| 2026-10-15 | 215.00 | 217.50 | 209.00 | 212.00 | 212.00 | 3,293,934 |
| 2026-10-14 | 222.00 | 226.00 | 220.50 | 222.50 | 222.50 | 1,979,793 |
| 2026-10-13 | 230.00 | 232.00 | 219.00 | 219.50 | 219.50 | 5,243,809 |
| 2026-10-12 | 235.00 | 237.00 | 233.50 | 233.50 | 233.50 | 1,680,947 |
| 2026-10-08 | 238.00 | 239.50 | 234.50 | 238.50 | 238.50 | 2,443,362 |
| 2026-10-07 | 242.00 | 251.00 | 240.00 | 240.00 | 240.00 | 5,593,254 |
| 2026-10-06 | 254.00 | 257.00 | 241.00 | 241.00 | 241.00 | 6,312,020 |
| 2026-10-05 | 248.00 | 253.00 | 245.00 | 247.00 | 247.00 | 4,844,078 |
| 2026-10-02 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | 3,284,855 |
| 2026-10-01 | 241.00 | 259.00 | 241.00 | 248.50 | 248.50 | 8,513,269 |
| 2026-09-30 | 238.00 | 242.50 | 236.00 | 240.00 | 240.00 | 3,601,472 |
| 2026-09-29 | 231.00 | 237.50 | 230.50 | 237.00 | 237.00 | 1,915,924 |
| 2026-09-24 | 232.00 | 234.00 | 229.00 | 234.00 | 234.00 | 1,527,014 |
| 2026-09-23 | 236.00 | 237.00 | 232.00 | 232.00 | 232.00 | 1,934,931 |
| 2026-09-22 | 241.00 | 241.50 | 233.50 | 233.50 | 233.50 | 3,089,740 |
| 2026-09-21 | 238.50 | 241.50 | 234.50 | 234.50 | 234.50 | 3,135,059 |
| 2026-09-18 | 233.50 | 238.00 | 231.00 | 237.50 | 237.50 | 3,692,762 |
| 2026-09-17 | 234.50 | 237.00 | 229.00 | 229.00 | 229.00 | 3,070,301 |
| 2026-09-16 | 229.00 | 235.00 | 228.00 | 229.50 | 229.50 | 2,896,272 |
| 2026-09-15 | 234.00 | 237.50 | 228.00 | 228.00 | 228.00 | 2,963,479 |
| 2026-09-14 | 231.50 | 238.50 | 228.00 | 234.50 | 234.50 | 3,569,150 |
| 2026-09-11 | 236.00 | 243.00 | 235.00 | 237.50 | 237.50 | 3,907,883 |
| 2026-09-10 | 248.00 | 249.00 | 242.00 | 242.00 | 242.00 | 3,844,075 |
| 2026-09-09 | 247.50 | 255.50 | 246.00 | 249.50 | 249.50 | 4,160,694 |
| 2026-09-08 | 257.00 | 258.50 | 245.00 | 245.50 | 245.50 | 6,186,912 |
| 2026-09-07 | 262.50 | 266.00 | 252.00 | 254.50 | 254.50 | 6,285,226 |
| 2026-09-04 | 265.00 | 265.00 | 250.50 | 256.00 | 256.00 | 12,460,473 |
| 2026-09-03 | 304.50 | 307.50 | 259.50 | 259.50 | 259.50 | 34,236,868 |
| 2026-09-02 | 272.00 | 288.00 | 270.50 | 288.00 | 288.00 | 6,874,971 |
| 2026-09-01 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 4,811,535 |
| 2026-08-31 | 260.00 | 263.50 | 259.50 | 263.00 | 263.00 | 2,341,238 |
| 2026-08-28 | 262.00 | 264.00 | 260.00 | 261.00 | 261.00 | 2,454,289 |
| 2026-08-27 | 260.00 | 265.00 | 255.50 | 259.00 | 259.00 | 4,233,451 |
| 2026-08-26 | 255.00 | 267.50 | 250.00 | 262.50 | 262.50 | 17,349,289 |
| 2026-08-25 | 244.50 | 258.00 | 241.00 | 258.00 | 258.00 | 13,778,976 |
| 2026-08-24 | 247.00 | 257.00 | 243.50 | 249.00 | 249.00 | 13,817,288 |
| 2026-08-21 | 249.00 | 251.00 | 238.50 | 243.50 | 243.50 | 16,923,960 |
| 2026-08-20 | 240.00 | 255.00 | 227.00 | 251.00 | 251.00 | 16,543,190 |
| 2026-08-19 | 227.00 | 246.50 | 224.50 | 235.00 | 235.00 | 10,217,930 |
| 2026-08-18 | 241.50 | 249.00 | 235.00 | 235.00 | 235.00 | 9,115,381 |
| 2026-08-17 | 223.00 | 245.00 | 222.00 | 238.00 | 238.00 | 9,099,786 |
| 2026-08-14 | 233.50 | 236.00 | 225.50 | 225.50 | 225.50 | 4,218,665 |
| 2026-08-13 | 231.50 | 241.50 | 230.00 | 231.50 | 231.50 | 6,292,914 |
| 2026-08-12 | 231.00 | 236.00 | 229.50 | 230.00 | 230.00 | 3,639,029 |
| 2026-08-11 | 233.50 | 235.00 | 228.50 | 230.50 | 230.50 | 3,705,857 |
| 2026-08-10 | 247.00 | 249.50 | 230.00 | 233.00 | 233.00 | 11,269,707 |
| 2026-08-07 | 224.50 | 236.00 | 222.00 | 231.00 | 231.00 | 6,790,751 |
| 2026-08-06 | 223.00 | 234.00 | 214.00 | 229.00 | 229.00 | 6,803,988 |
| 2026-08-05 | 231.50 | 239.00 | 218.00 | 218.50 | 218.50 | 8,228,713 |
| 2026-08-04 | 221.00 | 227.00 | 214.50 | 221.00 | 221.00 | 8,636,370 |
| 2026-08-03 | 199.00 | 206.50 | 196.00 | 206.50 | 206.50 | 5,026,621 |
| 2026-07-31 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 6,205,518 |
| 2026-07-30 | 166.50 | 187.50 | 166.50 | 171.00 | 171.00 | 14,045,901 |
| 2026-07-29 | 200.00 | 200.50 | 184.50 | 184.50 | 184.50 | 7,537,711 |
| 2026-07-28 | 214.50 | 220.00 | 205.00 | 205.00 | 205.00 | 7,646,549 |
| 2026-07-27 | 219.00 | 230.00 | 216.50 | 227.50 | 227.50 | 7,056,962 |
| 2026-07-24 | 234.00 | 241.50 | 218.50 | 219.00 | 219.00 | 7,150,688 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.4000 TWD |
| 2022-06-02 | 0.3500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.