I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.800	45.900	44.300	44.800	44.800	3,436,417
2023-08-07	43.500	46.400	43.000	45.900	45.900	4,521,221
2023-08-04	43.350	43.900	42.700	43.600	43.600	1,760,125
2023-08-02	44.800	45.200	42.700	43.300	43.300	5,356,418
2023-08-01	45.850	46.750	44.800	45.050	45.050	4,122,117
2023-07-31	46.050	48.400	45.750	46.300	46.300	9,967,708
2023-07-28	44.200	45.100	43.800	44.900	44.900	2,941,270
2023-07-27	44.600	45.200	44.350	44.550	44.550	2,642,559
2023-07-26	45.200	45.450	43.800	44.350	44.350	7,241,378
2023-07-25	46.850	47.850	45.000	45.000	45.000	5,655,243
2023-07-24	48.350	48.400	46.700	46.700	46.700	3,880,610
2023-07-21	46.550	48.450	45.300	48.400	48.400	7,881,335
2023-07-20	46.950	47.800	46.800	47.300	47.300	3,200,211
2023-07-19	47.450	48.100	46.500	46.750	46.750	4,192,379
2023-07-18	48.850	49.000	46.400	46.750	46.750	8,335,818
2023-07-17	49.600	50.300	47.700	48.000	48.000	10,723,623
2023-07-14	49.950	50.200	48.950	48.950	48.950	8,845,503
2023-07-13	51.100	51.600	49.350	49.550	49.550	15,059,621
2023-07-12	50.800	52.000	48.200	50.600	50.600	38,827,150
2023-07-11	47.750	51.400	47.300	49.950	49.950	34,852,573
2023-07-10	46.000	49.000	45.650	46.800	46.800	18,581,650
2023-07-07	45.750	46.150	44.650	45.700	45.700	6,323,040
2023-07-06	45.500	47.000	45.350	46.400	46.400	8,768,217
2023-07-05	45.300	47.600	44.800	45.250	45.250	11,681,758
2023-07-04	48.200	48.300	44.500	45.000	45.000	17,053,520
2023-07-03	45.000	48.000	44.600	48.000	48.000	12,885,406
2023-06-30	43.800	44.100	42.700	43.850	43.850	2,590,613
2023-06-29	43.250	43.650	43.050	43.250	43.250	2,021,300
2023-06-28	44.000	44.050	42.850	42.850	42.850	2,858,753
2023-06-27	44.050	44.500	42.850	43.000	43.000	4,743,181
2023-06-26	44.000	45.000	43.350	44.200	44.200	3,535,845
2023-06-21	44.800	46.500	44.550	44.600	44.600	7,701,590
2023-06-20	45.500	46.000	44.050	44.800	44.800	8,110,640
2023-06-19	45.000	45.450	44.000	45.300	45.300	3,370,298
2023-06-16	45.000	45.300	43.200	44.650	44.650	7,115,554
2023-06-15	43.750	45.200	43.750	44.750	44.750	9,206,603
2023-06-14	43.500	45.400	43.200	43.700	43.700	7,292,526
2023-06-13	43.500	44.250	42.550	43.500	43.100	7,138,600
2023-06-12	43.950	46.100	43.050	43.050	42.654	13,391,450
2023-06-09	42.750	43.800	41.150	43.500	43.100	10,916,507
2023-06-08	42.150	43.000	41.700	42.050	41.663	11,152,964
2023-06-07	41.500	42.800	40.450	42.150	41.762	18,814,113
2023-06-06	39.550	40.500	38.800	40.450	40.078	15,064,296
2023-06-05	38.600	40.600	38.000	39.550	39.186	32,538,458
2023-06-02	35.350	37.000	34.750	37.000	36.660	12,753,458
2023-06-01	31.400	33.650	30.950	33.650	33.341	20,329,122
2023-05-31	30.250	31.200	30.250	30.600	30.319	4,955,793
2023-05-30	30.450	30.500	29.750	30.000	29.724	2,355,502
2023-05-29	30.000	30.700	29.950	30.150	29.873	4,264,433
2023-05-26	29.950	30.100	28.900	29.750	29.476	3,109,959
2023-05-25	29.900	30.000	29.500	29.650	29.377	2,213,133
2023-05-24	29.500	29.950	29.100	29.600	29.328	3,565,020
2023-05-23	28.850	29.550	28.750	29.400	29.130	2,306,179
2023-05-22	28.100	29.100	28.000	29.000	28.733	2,491,536
2023-05-19	28.500	28.600	28.000	28.000	27.743	841,410
2023-05-18	28.450	28.450	28.050	28.250	27.990	1,039,279
2023-05-17	27.650	28.200	27.600	28.050	27.792	809,159
2023-05-16	27.500	28.300	27.500	27.650	27.396	1,280,000
2023-05-15	27.800	27.950	27.400	27.450	27.198	776,347
2023-05-12	27.300	27.950	27.200	27.800	27.544	880,585

← NewerPage 14 of 21 · 1,221 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.