I-Chiun Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	47.850	49.000	47.800	49.000	49.000	6,377,918
2024-01-26	49.000	50.500	47.700	48.250	48.250	15,555,779
2024-01-25	50.100	50.900	49.000	49.000	49.000	13,475,594
2024-01-24	49.250	51.500	49.050	50.200	50.200	22,070,601
2024-01-23	50.400	51.300	49.000	49.000	49.000	18,276,304
2024-01-22	50.700	50.700	49.400	49.900	49.900	13,919,739
2024-01-19	52.300	52.300	49.850	49.900	49.900	25,653,555
2024-01-18	51.000	52.200	50.000	51.600	51.600	29,678,915
2024-01-17	50.000	52.500	50.000	51.000	51.000	52,088,559
2024-01-16	55.900	55.900	50.400	50.400	50.400	72,162,935
2024-01-15	53.100	55.900	52.200	55.900	55.900	62,913,654
2024-01-12	50.200	53.800	49.800	50.900	50.900	85,351,917
2024-01-11	45.300	49.550	45.300	49.550	49.550	29,445,642
2024-01-10	45.300	45.850	44.700	45.050	45.050	4,881,540
2024-01-09	46.450	46.600	45.100	45.100	45.100	10,930,104
2024-01-08	47.450	48.900	45.850	46.000	46.000	21,478,671
2024-01-05	49.900	50.000	47.300	47.300	47.300	20,604,950
2024-01-04	51.500	52.500	48.600	49.350	49.350	39,626,675
2024-01-03	50.500	52.300	49.100	52.000	52.000	45,881,425
2024-01-02	47.900	51.400	47.100	51.000	51.000	79,004,074
2023-12-29	44.450	47.600	44.300	46.800	46.800	39,450,313
2023-12-28	44.100	44.300	43.750	44.000	44.000	2,309,358
2023-12-27	44.300	44.300	43.550	43.600	43.600	1,686,129
2023-12-26	44.250	44.400	43.750	43.950	43.950	1,548,586
2023-12-25	43.900	44.500	43.550	44.000	44.000	2,086,197
2023-12-22	44.050	44.700	43.650	43.800	43.800	3,167,243
2023-12-21	42.600	44.250	42.100	44.050	44.050	4,853,445
2023-12-20	42.550	43.100	42.400	42.800	42.800	1,885,152
2023-12-19	42.800	42.800	41.750	42.250	42.250	4,505,728
2023-12-18	43.300	43.550	42.800	42.850	42.850	3,165,701
2023-12-15	44.700	45.100	43.650	43.650	43.650	3,610,104
2023-12-14	44.300	46.050	44.300	44.300	44.300	7,928,545
2023-12-13	44.250	44.250	42.750	43.900	43.900	7,619,664
2023-12-12	45.000	45.400	44.150	44.250	44.250	3,662,123
2023-12-11	45.900	45.900	44.850	45.000	45.000	2,965,191
2023-12-08	45.750	46.200	45.550	45.700	45.700	5,415,092
2023-12-07	45.100	46.200	45.100	45.300	45.300	4,322,029
2023-12-06	45.300	45.600	44.900	45.000	45.000	2,011,200
2023-12-05	45.800	45.900	44.550	44.900	44.900	3,605,112
2023-12-04	45.950	46.600	45.300	45.300	45.300	5,432,421
2023-12-01	46.050	46.050	45.400	45.750	45.750	3,815,756
2023-11-30	46.450	46.700	46.000	46.300	46.300	3,374,320
2023-11-29	45.850	46.500	45.850	46.150	46.150	2,895,051
2023-11-28	45.900	46.100	45.700	45.750	45.750	2,048,358
2023-11-27	46.250	46.900	45.400	45.750	45.750	5,970,326
2023-11-24	46.400	47.100	45.700	45.950	45.950	5,349,001
2023-11-23	45.800	46.500	45.350	46.400	46.400	5,303,319
2023-11-22	45.750	45.800	45.150	45.500	45.500	4,041,596
2023-11-21	46.800	46.800	45.750	45.900	45.900	4,984,628
2023-11-20	46.550	47.050	46.250	46.250	46.250	4,430,252
2023-11-17	46.750	46.750	45.800	46.300	46.300	3,699,200
2023-11-16	46.400	46.850	45.200	46.300	46.300	7,096,152
2023-11-15	47.050	47.900	45.850	46.050	46.050	9,613,462
2023-11-14	46.350	47.150	46.150	46.450	46.450	5,268,049
2023-11-13	47.300	47.500	45.600	45.750	45.750	8,920,334
2023-11-10	47.400	47.500	46.200	46.500	46.500	10,382,267
2023-11-09	49.200	49.700	47.150	47.300	47.300	14,154,762
2023-11-08	47.300	49.950	47.100	49.050	49.050	24,094,030
2023-11-07	47.800	47.800	46.650	46.800	46.800	10,961,651
2023-11-06	50.900	51.400	48.300	48.350	48.350	21,315,201

← NewerPage 12 of 21 · 1,216 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.