I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	49.300	50.700	48.250	49.550	49.550	17,231,210
2023-11-02	47.600	49.200	47.600	49.050	49.050	9,599,497
2023-11-01	47.300	48.350	46.500	47.100	47.100	6,577,370
2023-10-31	48.800	49.850	46.200	46.350	46.350	10,144,483
2023-10-30	47.450	48.750	46.850	48.350	48.350	7,483,642
2023-10-27	48.050	48.250	46.200	46.250	46.250	7,694,637
2023-10-26	48.350	49.900	48.000	48.000	48.000	8,647,452
2023-10-25	47.800	50.900	47.750	49.400	49.400	14,294,934
2023-10-24	46.450	47.700	46.050	47.600	47.600	6,293,689
2023-10-23	44.550	47.100	44.300	46.450	46.450	6,346,621
2023-10-20	46.000	46.000	44.350	45.000	45.000	7,530,818
2023-10-19	47.200	47.900	46.100	46.150	46.150	8,570,656
2023-10-18	50.800	50.800	47.200	47.450	47.450	14,447,405
2023-10-17	51.400	52.100	50.600	50.600	50.600	11,303,520
2023-10-16	50.800	52.600	49.850	50.900	50.900	17,370,171
2023-10-13	51.900	52.200	50.700	51.400	51.400	13,974,153
2023-10-12	51.100	53.600	50.900	52.500	52.500	31,488,131
2023-10-11	51.300	51.900	49.800	50.500	50.500	15,660,990
2023-10-06	52.200	53.300	50.400	50.500	50.500	43,634,590
2023-10-05	50.500	53.700	49.800	51.400	51.400	54,908,809
2023-10-04	47.900	49.400	47.700	49.400	49.400	14,453,261
2023-10-03	48.450	49.350	48.250	48.400	48.400	11,868,222
2023-10-02	47.000	49.000	46.800	48.350	48.350	16,734,222
2023-09-28	46.850	46.850	45.850	46.150	46.150	3,787,936
2023-09-27	45.450	46.200	45.100	46.000	46.000	3,710,404
2023-09-26	45.150	47.400	45.150	45.700	45.700	10,851,312
2023-09-25	44.750	46.300	44.500	45.450	45.450	4,768,888
2023-09-22	43.650	45.100	43.650	44.800	44.800	6,945,219
2023-09-21	45.050	45.200	44.000	44.150	44.150	7,070,576
2023-09-20	47.000	47.400	45.450	45.500	45.500	10,502,318
2023-09-19	48.350	48.350	46.300	47.100	47.100	11,917,137
2023-09-18	47.000	48.750	46.000	48.150	48.150	14,693,981
2023-09-15	53.300	54.700	47.900	47.900	47.900	67,900,671
2023-09-14	50.100	53.200	48.700	53.200	53.200	89,533,030
2023-09-13	47.000	48.450	46.850	48.450	48.450	14,635,686
2023-09-12	44.500	44.800	43.300	44.050	44.050	4,400,121
2023-09-11	46.850	47.300	44.350	44.350	44.350	10,281,278
2023-09-08	48.750	50.200	46.100	47.000	47.000	27,483,163
2023-09-07	48.100	49.700	45.700	48.850	48.850	39,885,070
2023-09-06	46.000	46.950	45.600	46.050	46.050	7,952,568
2023-09-05	43.200	46.650	43.200	46.100	46.100	17,895,465
2023-09-04	41.500	42.900	41.050	42.650	42.650	3,826,322
2023-09-01	41.050	42.150	40.700	41.250	41.250	3,864,400
2023-08-31	42.100	42.100	40.450	41.300	41.300	5,962,050
2023-08-30	43.200	43.300	41.950	41.950	41.950	4,294,000
2023-08-29	43.300	43.900	41.150	42.500	42.500	8,788,681
2023-08-28	44.650	44.700	43.150	43.150	43.150	6,476,816
2023-08-25	47.850	48.000	44.050	44.200	44.200	11,894,545
2023-08-24	49.250	49.750	47.700	48.750	48.750	14,354,158
2023-08-23	47.600	50.200	46.950	48.400	48.400	24,368,375
2023-08-22	47.050	47.500	45.650	46.600	46.600	2,554,111
2023-08-21	47.250	47.800	46.300	46.650	46.650	3,423,517
2023-08-18	47.600	48.300	46.800	47.250	47.250	4,610,120
2023-08-17	46.300	48.000	45.800	47.950	47.950	4,776,442
2023-08-16	45.950	48.000	45.650	46.800	46.800	8,430,870
2023-08-15	45.500	47.000	45.500	46.450	46.450	5,256,720
2023-08-14	44.100	45.700	43.900	45.000	45.000	3,562,670
2023-08-11	44.300	46.400	43.900	44.350	44.350	4,335,161
2023-08-10	44.000	44.200	43.100	43.250	43.250	1,983,085
2023-08-09	44.750	45.700	44.300	44.450	44.450	1,618,078

← NewerPage 13 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.