I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 84.000 | 90.000 | 82.000 | 82.400 | 82.400 | 135,057,678 |
| 2024-05-06 | 77.900 | 82.000 | 77.600 | 82.000 | 82.000 | 67,121,989 |
| 2024-05-03 | 72.500 | 75.000 | 70.100 | 74.600 | 74.600 | 29,713,732 |
| 2024-05-02 | 72.700 | 74.600 | 71.500 | 71.500 | 71.500 | 20,426,549 |
| 2024-04-30 | 73.300 | 75.400 | 71.800 | 73.500 | 73.500 | 34,569,841 |
| 2024-04-29 | 74.100 | 77.100 | 71.800 | 72.700 | 72.700 | 46,464,322 |
| 2024-04-26 | 73.100 | 75.900 | 71.400 | 72.600 | 72.600 | 57,173,196 |
| 2024-04-25 | 68.500 | 73.100 | 68.200 | 72.300 | 72.300 | 24,716,444 |
| 2024-04-24 | 67.700 | 70.700 | 67.700 | 69.400 | 69.400 | 18,421,001 |
| 2024-04-23 | 66.800 | 67.500 | 64.800 | 66.000 | 66.000 | 11,227,701 |
| 2024-04-22 | 68.400 | 69.300 | 65.100 | 65.100 | 65.100 | 14,959,892 |
| 2024-04-19 | 68.900 | 69.500 | 65.700 | 67.800 | 67.800 | 17,789,550 |
| 2024-04-18 | 69.000 | 71.700 | 68.900 | 69.400 | 69.400 | 16,380,922 |
| 2024-04-17 | 70.900 | 71.700 | 69.400 | 70.100 | 70.100 | 20,541,750 |
| 2024-04-16 | 71.200 | 71.500 | 67.800 | 69.900 | 69.900 | 24,767,321 |
| 2024-04-15 | 72.400 | 73.600 | 71.000 | 71.800 | 71.800 | 18,231,573 |
| 2024-04-12 | 71.400 | 74.400 | 71.300 | 73.600 | 73.600 | 26,980,105 |
| 2024-04-11 | 70.000 | 72.100 | 69.900 | 71.400 | 71.400 | 20,033,938 |
| 2024-04-10 | 73.300 | 74.600 | 70.500 | 70.600 | 70.600 | 39,409,280 |
| 2024-04-09 | 74.000 | 77.000 | 72.400 | 74.000 | 74.000 | 69,785,322 |
| 2024-04-08 | 71.500 | 75.000 | 68.900 | 75.000 | 75.000 | 68,903,896 |
| 2024-04-03 | 73.000 | 77.800 | 70.000 | 70.900 | 70.900 | 127,702,755 |
| 2024-04-02 | 68.000 | 72.600 | 68.000 | 72.600 | 72.600 | 73,875,341 |
| 2024-04-01 | 62.500 | 66.000 | 62.500 | 66.000 | 66.000 | 40,378,464 |
| 2024-03-29 | 58.800 | 61.700 | 58.300 | 60.400 | 60.400 | 14,618,000 |
| 2024-03-28 | 58.700 | 60.000 | 58.300 | 58.600 | 58.600 | 12,818,120 |
| 2024-03-27 | 61.600 | 62.400 | 58.900 | 59.000 | 59.000 | 19,240,310 |
| 2024-03-26 | 63.900 | 65.100 | 59.400 | 60.100 | 60.100 | 41,262,046 |
| 2024-03-25 | 61.000 | 65.200 | 60.900 | 64.200 | 64.200 | 47,275,812 |
| 2024-03-22 | 59.000 | 61.700 | 58.700 | 59.300 | 59.300 | 48,248,429 |
| 2024-03-21 | 57.500 | 60.900 | 56.200 | 59.400 | 59.400 | 64,040,874 |
| 2024-03-20 | 55.200 | 56.000 | 53.500 | 55.600 | 55.600 | 26,238,394 |
| 2024-03-19 | 54.800 | 57.800 | 54.300 | 54.700 | 54.700 | 46,513,104 |
| 2024-03-18 | 56.000 | 59.800 | 54.300 | 54.500 | 54.500 | 92,659,541 |
| 2024-03-15 | 54.000 | 56.500 | 53.200 | 54.400 | 54.400 | 34,963,459 |
| 2024-03-14 | 54.300 | 55.600 | 52.200 | 54.800 | 54.800 | 31,936,206 |
| 2024-03-13 | 53.700 | 55.600 | 52.200 | 53.900 | 53.900 | 35,013,001 |
| 2024-03-12 | 51.400 | 54.700 | 51.000 | 53.300 | 53.300 | 28,687,734 |
| 2024-03-11 | 49.900 | 52.300 | 49.750 | 51.400 | 51.400 | 13,955,465 |
| 2024-03-08 | 51.000 | 51.700 | 48.500 | 49.500 | 49.500 | 18,853,593 |
| 2024-03-07 | 55.500 | 56.000 | 49.850 | 50.100 | 50.100 | 50,653,016 |
| 2024-03-06 | 49.900 | 54.600 | 49.800 | 54.100 | 54.100 | 49,448,962 |
| 2024-03-05 | 51.100 | 51.100 | 49.100 | 49.700 | 49.700 | 9,511,699 |
| 2024-03-04 | 51.700 | 51.900 | 50.600 | 50.900 | 50.900 | 11,119,965 |
| 2024-03-01 | 49.950 | 51.900 | 49.500 | 51.100 | 51.100 | 21,729,417 |
| 2024-02-29 | 48.950 | 49.700 | 48.650 | 49.300 | 49.300 | 3,915,188 |
| 2024-02-27 | 51.800 | 51.900 | 48.750 | 48.850 | 48.850 | 11,377,103 |
| 2024-02-26 | 48.300 | 51.200 | 47.900 | 50.500 | 50.500 | 11,571,048 |
| 2024-02-23 | 50.000 | 50.200 | 48.250 | 48.300 | 48.300 | 8,980,986 |
| 2024-02-22 | 50.800 | 51.000 | 49.500 | 49.700 | 49.700 | 7,067,969 |
| 2024-02-21 | 49.900 | 50.900 | 49.550 | 50.300 | 50.300 | 5,897,286 |
| 2024-02-20 | 50.400 | 51.300 | 49.650 | 49.700 | 49.700 | 6,937,305 |
| 2024-02-19 | 50.700 | 51.400 | 50.100 | 50.500 | 50.500 | 8,785,192 |
| 2024-02-16 | 51.000 | 52.000 | 50.500 | 51.200 | 51.200 | 23,492,300 |
| 2024-02-15 | 49.400 | 50.400 | 48.500 | 49.950 | 49.950 | 8,599,730 |
| 2024-02-05 | 48.350 | 49.500 | 47.650 | 48.750 | 48.750 | 6,236,432 |
| 2024-02-02 | 49.950 | 49.950 | 48.350 | 48.350 | 48.350 | 8,451,669 |
| 2024-02-01 | 50.500 | 51.900 | 49.000 | 49.300 | 49.300 | 20,785,102 |
| 2024-01-31 | 49.050 | 49.900 | 48.750 | 49.700 | 49.700 | 5,747,687 |
| 2024-01-30 | 49.250 | 50.300 | 49.250 | 49.250 | 49.250 | 8,905,568 |
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.