I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	23.300	23.500	23.100	23.300	23.086	1,083,288
2023-02-08	23.750	23.750	23.250	23.300	23.086	1,274,397
2023-02-07	23.300	23.600	23.200	23.550	23.333	1,344,233
2023-02-06	23.850	24.200	23.250	23.250	23.036	2,470,059
2023-02-03	24.000	24.000	23.300	23.700	23.482	2,370,407
2023-02-02	23.500	23.950	23.350	23.750	23.532	3,744,323
2023-02-01	23.200	23.600	22.900	23.200	22.987	3,395,553
2023-01-31	22.000	23.100	22.000	23.050	22.838	2,632,887
2023-01-30	21.750	22.300	21.550	22.050	21.847	1,272,010
2023-01-17	21.500	21.650	21.350	21.350	21.154	888,000
2023-01-16	21.700	21.850	21.500	21.500	21.302	958,200
2023-01-13	22.350	22.350	21.650	21.700	21.501	1,333,166
2023-01-12	22.950	22.950	21.800	21.850	21.649	2,324,261
2023-01-11	23.300	23.450	22.700	22.700	22.491	1,390,010
2023-01-10	23.000	23.300	22.750	23.150	22.937	1,995,201
2023-01-09	22.800	23.700	22.800	23.150	22.937	4,819,011
2023-01-06	22.500	22.700	22.300	22.550	22.343	1,224,284
2023-01-05	22.400	22.900	22.200	22.250	22.045	1,837,071
2023-01-04	22.100	22.450	22.100	22.300	22.095	1,556,174
2023-01-03	21.400	22.200	21.400	22.100	21.897	1,566,029
2022-12-30	21.900	22.250	21.550	21.700	21.501	1,405,914
2022-12-29	21.600	21.800	21.350	21.600	21.401	1,186,160
2022-12-28	22.250	22.650	21.800	21.800	21.600	2,158,030
2022-12-27	21.850	22.800	21.850	22.350	22.145	2,378,098
2022-12-26	21.700	22.200	21.300	21.950	21.748	2,043,106
2022-12-23	21.000	21.600	20.650	21.550	21.352	1,378,015
2022-12-22	22.000	22.100	21.350	21.600	21.401	2,051,427
2022-12-21	21.500	22.100	21.400	21.500	21.302	2,486,427
2022-12-20	22.350	22.900	21.250	21.450	21.253	4,770,000
2022-12-19	22.850	23.100	22.450	22.450	22.244	3,292,226
2022-12-16	23.700	23.700	23.000	23.000	22.789	4,209,559
2022-12-15	23.950	24.950	23.600	24.050	23.829	13,577,774
2022-12-14	22.400	24.400	22.400	24.400	24.176	14,210,782
2022-12-13	22.350	22.700	22.150	22.200	21.996	2,534,416
2022-12-12	22.650	22.950	22.150	22.250	22.045	4,327,329
2022-12-09	24.100	24.350	23.000	23.250	23.036	5,312,146
2022-12-08	23.800	24.200	23.200	23.700	23.482	6,614,100
2022-12-07	25.200	25.650	23.350	23.450	23.234	13,844,505
2022-12-06	25.850	26.750	25.250	25.550	25.315	16,752,468
2022-12-05	24.250	26.250	24.200	25.800	25.563	23,118,051
2022-12-02	22.700	24.100	22.550	24.100	23.878	17,112,629
2022-12-01	22.700	22.950	22.300	22.350	22.145	5,295,014
2022-11-30	22.650	22.800	22.000	22.350	22.145	5,522,003
2022-11-29	22.350	22.850	22.050	22.650	22.442	11,920,164
2022-11-28	21.150	23.100	21.150	22.850	22.640	36,124,664
2022-11-25	18.850	21.050	18.850	21.050	20.856	9,626,105
2022-11-24	18.450	19.600	18.450	19.150	18.974	5,845,501
2022-11-23	18.350	19.300	18.300	18.300	18.132	2,842,400
2022-11-22	18.900	18.900	18.100	18.150	17.983	1,649,310
2022-11-21	19.900	19.900	18.750	18.800	18.627	3,789,294
2022-11-18	19.350	20.100	19.000	19.900	19.717	3,119,237
2022-11-17	19.100	19.550	18.700	19.250	19.073	1,527,074
2022-11-16	19.150	19.350	18.950	19.000	18.825	1,383,000
2022-11-15	18.900	19.300	18.750	19.000	18.825	1,248,438
2022-11-14	18.350	18.900	18.300	18.800	18.627	950,050
2022-11-11	19.000	19.050	18.150	18.200	18.033	1,869,079
2022-11-10	18.850	19.300	18.300	18.350	18.181	2,913,267
2022-11-09	17.800	18.700	17.800	18.600	18.429	1,799,166
2022-11-08	18.100	18.300	17.550	17.600	17.438	979,150
2022-11-07	18.000	18.300	17.950	18.050	17.884	650,115

← NewerPage 16 of 21 · 1,222 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.