I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.100	28.150	27.250	27.300	27.049	1,335,291
2023-05-10	27.600	28.200	27.300	28.050	27.792	1,509,250
2023-05-09	28.100	28.100	27.100	27.450	27.198	1,548,070
2023-05-08	28.200	28.200	27.800	27.800	27.544	1,450,139
2023-05-05	28.700	28.750	27.950	27.950	27.693	2,930,006
2023-05-04	28.800	29.150	28.300	28.300	28.040	2,175,184
2023-05-03	29.650	29.700	28.700	28.800	28.535	2,011,696
2023-05-02	29.650	30.100	29.250	29.700	29.427	2,440,367
2023-04-28	29.550	30.100	29.300	29.450	29.179	3,451,344
2023-04-27	28.250	29.800	27.700	29.100	28.832	4,274,668
2023-04-26	28.200	28.650	27.500	28.050	27.792	3,167,100
2023-04-25	29.000	29.600	28.350	28.350	28.089	3,543,500
2023-04-24	28.250	29.400	28.250	28.850	28.585	1,565,094
2023-04-21	28.950	29.400	27.850	28.650	28.387	4,002,170
2023-04-20	29.650	30.000	28.900	28.900	28.634	3,780,120
2023-04-19	30.450	30.700	29.350	29.950	29.675	5,091,617
2023-04-18	31.300	31.500	29.800	30.450	30.170	10,925,720
2023-04-17	29.400	31.350	29.000	31.250	30.963	13,977,062
2023-04-14	28.450	29.500	28.250	29.150	28.882	4,777,684
2023-04-13	29.450	29.600	28.100	28.100	27.842	5,215,903
2023-04-12	29.050	29.600	28.900	29.350	29.080	4,185,321
2023-04-11	28.750	29.150	28.400	29.100	28.832	3,386,000
2023-04-10	28.900	28.900	28.200	28.500	28.238	1,691,282
2023-04-07	29.300	29.400	28.550	28.600	28.337	4,230,867
2023-04-06	28.350	29.400	27.800	29.050	28.783	4,118,792
2023-03-31	28.700	28.800	28.200	28.350	28.089	1,987,285
2023-03-30	28.150	28.600	28.100	28.300	28.040	1,990,126
2023-03-29	28.000	28.900	27.650	27.800	27.544	3,143,102
2023-03-28	27.900	28.100	27.450	27.650	27.396	2,831,484
2023-03-27	29.250	29.550	27.700	27.700	27.445	6,209,236
2023-03-24	29.250	29.750	28.600	28.900	28.634	6,696,133
2023-03-23	28.750	29.400	28.500	29.050	28.783	6,242,411
2023-03-22	28.300	29.400	28.150	28.750	28.486	8,548,133
2023-03-21	28.550	29.000	28.050	28.050	27.792	5,217,407
2023-03-20	27.800	28.550	27.750	28.200	27.941	3,672,227
2023-03-17	28.200	28.600	27.700	27.900	27.643	5,375,211
2023-03-16	27.350	29.000	27.300	28.050	27.792	8,769,151
2023-03-15	28.400	29.700	27.700	27.900	27.643	15,320,090
2023-03-14	26.500	28.300	26.450	28.100	27.842	8,629,481
2023-03-13	26.300	27.200	25.950	26.900	26.653	5,430,325
2023-03-10	27.450	27.950	26.600	27.300	27.049	9,904,918
2023-03-09	29.200	30.150	28.100	28.100	27.842	35,988,184
2023-03-08	25.350	28.400	25.050	28.400	28.139	17,891,566
2023-03-07	26.250	27.150	25.850	25.850	25.612	23,004,860
2023-03-06	23.750	25.750	23.600	25.750	25.513	13,199,835
2023-03-03	23.700	23.800	23.400	23.450	23.234	1,364,104
2023-03-02	23.400	23.900	23.350	23.700	23.482	1,307,410
2023-03-01	23.350	23.450	23.200	23.250	23.036	917,430
2023-02-24	24.000	24.100	23.350	23.450	23.234	1,354,002
2023-02-23	23.800	24.050	23.700	23.950	23.730	1,341,020
2023-02-22	23.550	23.700	23.250	23.600	23.383	1,708,012
2023-02-21	24.250	24.450	23.550	23.850	23.631	2,325,454
2023-02-20	23.900	24.400	23.850	24.300	24.077	3,108,065
2023-02-17	23.500	23.950	23.450	23.750	23.532	1,671,497
2023-02-16	23.750	23.800	23.300	23.500	23.284	2,213,004
2023-02-15	24.100	24.650	23.550	23.550	23.333	8,157,092
2023-02-14	22.900	24.200	22.750	24.100	23.878	8,003,217
2023-02-13	22.600	22.750	22.350	22.400	22.194	1,008,653
2023-02-10	23.500	23.500	22.600	22.600	22.392	1,755,603
2023-02-09	23.300	23.500	23.100	23.300	23.086	1,083,288

← NewerPage 15 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.