I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 110.50 | 105.50 | 106.50 | 106.50 | 11,152,028 |
| 2024-08-01 | 112.50 | 113.50 | 104.00 | 111.00 | 111.00 | 27,955,260 |
| 2024-07-31 | 113.50 | 117.50 | 110.00 | 110.50 | 110.50 | 24,139,102 |
| 2024-07-30 | 106.50 | 119.00 | 106.00 | 115.00 | 115.00 | 33,687,306 |
| 2024-07-29 | 123.50 | 124.50 | 108.50 | 108.50 | 108.50 | 24,827,571 |
| 2024-07-26 | 126.00 | 126.00 | 120.00 | 120.50 | 120.50 | 19,294,651 |
| 2024-07-23 | 124.50 | 133.00 | 122.50 | 133.00 | 133.00 | 19,293,858 |
| 2024-07-22 | 125.00 | 125.00 | 115.50 | 121.00 | 121.00 | 2,872,171 |
| 2024-07-19 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,027,283 |
| 2024-07-18 | 128.50 | 128.50 | 121.00 | 125.00 | 125.00 | 4,932,546 |
| 2024-07-17 | 137.50 | 139.00 | 134.00 | 134.00 | 134.00 | 2,328,376 |
| 2024-07-16 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 1,204,585 |
| 2024-07-15 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2,364,130 |
| 2024-07-12 | 136.00 | 139.00 | 136.00 | 138.50 | 138.50 | 1,529,345 |
| 2024-07-11 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 1,585,810 |
| 2024-07-10 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | 3,007,266 |
| 2024-07-09 | 141.00 | 141.00 | 132.00 | 137.00 | 137.00 | 4,729,471 |
| 2024-07-08 | 141.00 | 146.00 | 137.50 | 141.00 | 141.00 | 26,172,351 |
| 2024-07-05 | 138.00 | 151.50 | 138.00 | 143.50 | 143.50 | 49,793,914 |
| 2024-07-04 | 139.50 | 140.50 | 130.50 | 138.00 | 138.00 | 24,346,308 |
| 2024-07-03 | 132.50 | 139.00 | 132.50 | 136.50 | 136.50 | 6,555,129 |
| 2024-07-02 | 133.00 | 135.00 | 130.00 | 130.50 | 130.50 | 3,940,064 |
| 2024-07-01 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 4,032,547 |
| 2024-06-28 | 141.50 | 141.50 | 133.00 | 135.00 | 135.00 | 6,121,488 |
| 2024-06-27 | 129.00 | 139.00 | 129.00 | 138.00 | 138.00 | 8,417,864 |
| 2024-06-26 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 11,709,150 |
| 2024-06-25 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4,517,809 |
| 2024-06-24 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | 2,490,070 |
| 2024-06-21 | 117.50 | 121.50 | 117.50 | 120.50 | 120.50 | 4,684,200 |
| 2024-06-20 | 116.50 | 119.00 | 115.00 | 119.00 | 119.00 | 6,296,899 |
| 2024-06-19 | 121.00 | 122.00 | 115.50 | 118.50 | 118.50 | 21,435,526 |
| 2024-06-18 | 125.50 | 126.50 | 115.00 | 119.50 | 119.50 | 33,170,491 |
| 2024-06-17 | 122.00 | 129.50 | 120.50 | 125.00 | 125.00 | 35,430,656 |
| 2024-06-14 | 125.50 | 126.00 | 119.00 | 122.00 | 122.00 | 51,101,286 |
| 2024-06-13 | 114.00 | 123.00 | 113.00 | 123.00 | 123.00 | 53,130,855 |
| 2024-06-12 | 120.50 | 120.50 | 110.00 | 112.00 | 112.00 | 55,191,513 |
| 2024-06-11 | 109.50 | 113.50 | 104.00 | 113.50 | 113.50 | 45,330,789 |
| 2024-06-07 | 105.50 | 112.50 | 104.50 | 108.50 | 108.50 | 70,252,457 |
| 2024-06-06 | 106.00 | 109.00 | 102.00 | 103.50 | 103.50 | 37,367,133 |
| 2024-06-05 | 107.00 | 110.00 | 102.00 | 103.00 | 103.00 | 42,991,625 |
| 2024-06-04 | 107.00 | 112.50 | 102.00 | 104.00 | 104.00 | 66,648,864 |
| 2024-06-03 | 97.000 | 105.00 | 95.500 | 105.00 | 105.00 | 32,114,115 |
| 2024-05-31 | 98.400 | 98.900 | 93.000 | 95.500 | 95.500 | 28,363,045 |
| 2024-05-30 | 97.508 | 100.48 | 96.122 | 96.122 | 96.122 | 22,559,533 |
| 2024-05-29 | 99.983 | 102.95 | 97.013 | 97.013 | 97.013 | 21,190,731 |
| 2024-05-28 | 102.46 | 105.92 | 97.607 | 98.003 | 98.003 | 51,714,311 |
| 2024-05-27 | 92.000 | 100.00 | 91.800 | 100.00 | 100.00 | 53,792,740 |
| 2024-05-24 | 92.500 | 95.600 | 89.500 | 91.000 | 91.000 | 104,775,312 |
| 2024-05-23 | 85.000 | 91.500 | 84.500 | 91.500 | 91.500 | 43,995,373 |
| 2024-05-22 | 86.400 | 87.200 | 82.800 | 83.200 | 83.200 | 29,856,344 |
| 2024-05-21 | 84.100 | 86.700 | 83.300 | 86.000 | 86.000 | 39,446,733 |
| 2024-05-20 | 81.300 | 83.700 | 80.700 | 82.800 | 82.800 | 18,459,926 |
| 2024-05-17 | 79.100 | 82.900 | 78.500 | 81.200 | 81.200 | 22,588,696 |
| 2024-05-16 | 79.300 | 80.100 | 78.200 | 78.500 | 78.500 | 12,546,439 |
| 2024-05-15 | 84.100 | 85.000 | 77.800 | 79.000 | 79.000 | 32,706,144 |
| 2024-05-14 | 81.400 | 82.600 | 80.800 | 82.500 | 82.500 | 10,473,703 |
| 2024-05-13 | 84.800 | 85.400 | 80.200 | 80.800 | 80.800 | 28,741,655 |
| 2024-05-10 | 85.900 | 86.800 | 82.000 | 84.000 | 84.000 | 37,669,150 |
| 2024-05-09 | 84.200 | 87.900 | 82.500 | 84.900 | 84.900 | 53,990,727 |
| 2024-05-08 | 83.200 | 85.500 | 80.800 | 84.200 | 84.200 | 66,532,200 |
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.