I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.850	25.250	24.500	25.050	24.820	835,015
2022-08-08	25.050	25.100	24.550	24.900	24.671	785,500
2022-08-05	25.200	26.150	25.150	25.400	25.166	1,253,060
2022-08-04	25.300	25.400	24.300	24.900	24.671	1,228,000
2022-08-03	25.500	25.900	25.050	25.150	24.919	1,316,001
2022-08-02	26.000	26.050	25.100	25.500	25.266	1,479,020
2022-08-01	27.050	27.050	26.000	26.300	26.058	1,326,052
2022-07-29	27.150	27.550	26.600	26.850	26.603	816,018
2022-07-28	27.850	28.000	26.850	26.850	26.603	764,000
2022-07-27	26.700	27.500	26.700	27.400	27.148	652,179
2022-07-26	27.800	27.950	26.800	26.900	26.653	932,057
2022-07-25	28.150	28.200	27.800	27.800	27.544	447,068
2022-07-22	28.800	28.800	27.950	28.200	27.941	796,101
2022-07-21	27.850	28.800	27.800	28.700	28.436	1,108,304
2022-07-20	28.600	29.200	27.850	27.850	27.594	1,280,079
2022-07-19	27.400	27.950	27.350	27.750	27.495	622,137
2022-07-18	27.000	27.700	27.000	27.600	27.346	1,064,389
2022-07-15	26.400	27.200	26.300	26.950	26.702	1,109,695
2022-07-14	25.750	26.650	25.100	26.550	26.306	1,332,000
2022-07-13	25.500	26.250	25.350	25.550	25.315	1,518,600
2022-07-12	26.000	26.000	24.300	24.500	24.275	1,815,025
2022-07-11	26.500	26.950	25.900	26.300	26.058	956,058
2022-07-08	26.400	26.950	25.850	26.100	25.860	1,732,081
2022-07-07	25.400	26.300	24.650	26.000	25.761	2,101,002
2022-07-06	26.200	26.500	25.200	25.250	25.018	1,425,916
2022-07-05	27.200	27.300	25.600	26.750	26.504	1,745,107
2022-07-04	26.300	26.950	25.700	26.350	26.108	3,154,102
2022-07-01	28.000	28.550	25.200	25.300	25.067	4,433,864
2022-06-30	29.700	29.700	28.000	28.000	27.743	2,089,136
2022-06-29	30.200	30.200	29.550	29.900	29.625	745,374
2022-06-28	31.250	31.250	29.850	30.350	30.071	831,000
2022-06-27	30.850	31.550	30.850	31.400	31.111	1,021,557
2022-06-24	30.050	30.850	29.900	30.100	29.823	971,002
2022-06-23	30.300	30.650	28.850	29.600	29.328	1,693,200
2022-06-22	31.100	31.400	29.750	29.800	29.526	1,820,595
2022-06-21	30.200	32.000	30.150	31.550	31.260	2,306,786
2022-06-20	31.850	31.850	28.900	29.500	29.229	3,025,577
2022-06-17	32.000	32.800	30.950	31.850	31.557	2,149,085
2022-06-16	35.600	35.600	32.900	32.900	32.598	1,478,041
2022-06-15	34.650	35.400	34.550	34.600	34.282	959,672
2022-06-14	35.550	36.100	34.650	35.100	34.777	853,266
2022-06-13	36.100	36.150	35.250	35.400	35.075	1,080,293
2022-06-10	37.600	37.600	37.050	37.050	36.709	685,046
2022-06-09	37.950	37.950	37.600	37.700	37.353	323,446
2022-06-08	37.950	38.150	37.750	37.750	37.403	491,072
2022-06-07	37.600	37.800	37.350	37.550	37.205	317,214
2022-06-06	37.550	38.000	37.050	37.550	37.205	558,026
2022-06-02	38.000	38.000	37.350	37.500	37.155	914,000
2022-06-01	38.750	39.450	38.400	38.600	37.898	1,286,508
2022-05-31	38.600	38.800	38.150	38.750	38.046	718,238
2022-05-30	38.400	38.750	38.000	38.600	37.898	982,111
2022-05-27	38.100	38.250	37.700	37.950	37.260	752,250
2022-05-26	38.250	38.400	37.450	37.450	36.769	1,121,300
2022-05-25	37.450	38.750	37.450	38.000	37.309	2,994,053
2022-05-24	37.500	40.000	37.200	37.700	37.015	5,603,200
2022-05-23	37.000	37.450	36.800	36.850	36.180	548,002
2022-05-20	37.200	37.200	36.550	36.800	36.131	393,526
2022-05-19	35.550	37.000	35.350	36.950	36.278	1,107,250
2022-05-18	37.600	37.600	36.600	36.700	36.033	846,107
2022-05-17	36.000	36.950	35.400	36.850	36.180	1,173,054

← NewerPage 18 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.