I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.600	17.650	17.200	17.500	17.339	638,605
2022-11-02	17.250	17.700	17.200	17.700	17.537	910,137
2022-11-01	16.800	17.200	16.750	17.200	17.042	570,000
2022-10-31	16.650	16.900	16.550	16.750	16.596	390,701
2022-10-28	16.700	16.850	16.300	16.350	16.200	571,004
2022-10-27	16.550	16.900	16.550	16.800	16.646	601,406
2022-10-26	16.800	16.800	16.350	16.350	16.200	562,804
2022-10-25	17.050	17.050	16.600	16.600	16.447	647,003
2022-10-24	16.650	17.400	16.650	16.950	16.794	1,284,283
2022-10-21	16.950	16.950	16.250	16.250	16.101	1,237,125
2022-10-20	16.900	17.200	16.600	16.800	16.646	936,002
2022-10-19	17.150	17.500	16.950	17.000	16.844	715,010
2022-10-18	17.650	17.650	16.850	17.000	16.844	773,335
2022-10-17	16.800	17.300	16.200	17.250	17.091	1,244,706
2022-10-14	16.800	17.700	16.800	17.000	16.844	1,755,001
2022-10-13	17.750	17.850	16.250	16.250	16.101	2,125,079
2022-10-12	17.950	18.200	17.400	17.800	17.636	985,055
2022-10-11	18.600	18.600	17.900	17.950	17.785	1,319,169
2022-10-07	19.300	19.600	19.300	19.300	19.123	812,009
2022-10-06	19.350	19.550	19.150	19.300	19.123	1,327,100
2022-10-05	19.700	19.700	18.900	19.100	18.924	1,121,200
2022-10-04	19.250	19.450	18.950	19.250	19.073	1,296,003
2022-10-03	18.100	19.100	18.100	18.850	18.677	1,112,061
2022-09-30	18.000	18.750	17.500	18.500	18.330	1,672,250
2022-09-29	18.450	19.050	18.200	18.200	18.033	1,554,349
2022-09-28	19.300	19.450	18.100	18.100	17.934	2,385,601
2022-09-27	19.000	19.850	18.850	19.450	19.271	2,284,001
2022-09-26	20.050	20.100	18.850	18.850	18.677	2,845,269
2022-09-23	20.400	20.750	20.250	20.350	20.163	1,501,001
2022-09-22	20.450	20.600	20.100	20.300	20.113	1,627,104
2022-09-21	21.100	21.200	20.500	20.750	20.559	1,199,039
2022-09-20	21.500	21.500	21.150	21.150	20.956	493,041
2022-09-19	21.800	21.800	21.000	21.150	20.956	1,158,950
2022-09-16	22.200	22.300	21.700	21.700	21.501	840,599
2022-09-15	22.450	22.650	22.100	22.200	21.996	989,098
2022-09-14	21.600	22.450	21.250	22.450	22.244	1,162,177
2022-09-13	22.950	22.950	22.200	22.350	22.145	1,640,094
2022-09-12	22.600	22.700	21.700	22.500	22.293	2,295,440
2022-09-08	21.400	22.500	21.350	21.700	21.501	4,201,100
2022-09-07	21.700	22.000	20.950	21.000	20.807	2,526,784
2022-09-06	22.150	23.350	22.000	22.000	21.798	3,585,001
2022-09-05	23.800	23.800	21.950	21.950	21.748	3,846,827
2022-09-02	24.250	24.450	24.000	24.000	23.779	1,008,184
2022-09-01	24.650	24.700	24.100	24.150	23.928	1,308,181
2022-08-31	24.700	24.900	24.450	24.800	24.572	981,091
2022-08-30	24.950	24.950	24.600	24.700	24.473	662,000
2022-08-29	25.000	25.000	24.400	24.600	24.374	1,405,101
2022-08-26	25.750	26.200	25.600	25.600	25.365	826,103
2022-08-25	25.300	25.800	25.300	25.500	25.266	874,158
2022-08-24	25.500	25.800	25.100	25.150	24.919	733,082
2022-08-23	25.800	25.800	25.300	25.400	25.166	814,629
2022-08-22	26.450	26.750	25.950	26.050	25.811	617,000
2022-08-19	27.000	27.150	26.500	26.550	26.306	705,020
2022-08-18	26.400	26.850	26.200	26.800	26.554	829,209
2022-08-17	27.100	27.100	26.400	26.550	26.306	988,624
2022-08-16	27.500	27.500	26.800	26.800	26.554	1,690,001
2022-08-15	26.350	27.400	25.800	27.100	26.851	4,563,037
2022-08-12	25.800	27.600	25.400	25.950	25.711	5,500,389
2022-08-11	25.700	25.800	25.000	25.250	25.018	741,557
2022-08-10	25.000	25.400	24.700	25.150	24.919	476,029

← NewerPage 17 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.