I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.000	36.950	35.400	36.850	36.180	1,173,054
2022-05-16	34.950	36.150	34.950	35.700	35.051	1,610,549
2022-05-13	33.850	34.750	33.800	34.450	33.824	1,346,765
2022-05-12	34.600	34.900	33.300	33.300	32.695	1,542,302
2022-05-11	36.000	36.000	34.550	34.650	34.020	1,018,400
2022-05-10	33.100	35.750	33.100	35.750	35.100	1,985,001
2022-05-09	36.400	36.750	34.500	34.850	34.216	2,469,273
2022-05-06	36.800	37.750	36.500	37.550	36.867	1,250,002
2022-05-05	37.550	38.450	37.550	38.150	37.457	1,475,663
2022-05-04	37.550	37.750	36.650	36.950	36.278	806,719
2022-05-03	37.550	37.550	36.600	37.250	36.573	1,040,464
2022-04-29	37.600	38.400	37.050	37.550	36.867	1,302,000
2022-04-28	38.200	38.200	36.800	37.050	36.377	1,870,306
2022-04-27	37.600	38.000	36.050	37.150	36.475	3,355,020
2022-04-26	39.950	40.050	38.750	39.500	38.782	1,397,174
2022-04-25	40.600	40.600	39.450	39.450	38.733	2,737,397
2022-04-22	42.600	43.150	41.550	41.650	40.893	2,838,104
2022-04-21	42.600	43.500	42.000	43.300	42.513	1,527,111
2022-04-20	42.800	42.950	42.100	42.100	41.335	1,408,042
2022-04-19	42.250	42.550	41.700	42.050	41.286	1,358,715
2022-04-18	40.950	41.950	40.700	41.400	40.647	1,261,191
2022-04-15	42.300	42.600	41.200	41.800	41.040	1,586,336
2022-04-14	42.850	43.250	42.300	43.100	42.317	1,207,333
2022-04-13	41.700	43.200	41.700	42.900	42.120	1,620,003
2022-04-12	41.050	42.450	41.050	41.650	40.893	2,523,491
2022-04-11	44.750	44.950	42.100	42.150	41.384	3,432,336
2022-04-08	45.000	45.150	44.300	44.750	43.937	1,515,004
2022-04-07	46.000	46.600	44.100	44.200	43.397	3,051,123
2022-04-06	46.000	46.950	45.750	46.250	45.409	2,285,371
2022-04-01	46.500	46.500	45.500	46.200	45.360	2,577,803
2022-03-31	48.050	48.400	46.600	47.000	46.146	2,627,446
2022-03-30	49.200	49.800	47.950	48.000	47.127	3,163,938
2022-03-29	50.500	51.300	48.550	48.700	47.815	6,867,074
2022-03-28	49.000	50.600	47.750	49.650	48.747	7,138,909
2022-03-25	46.750	50.400	46.450	49.000	48.109	9,249,428
2022-03-24	45.900	46.800	45.550	46.300	45.458	2,590,730
2022-03-23	45.000	46.250	44.950	46.000	45.164	2,360,362
2022-03-22	42.750	45.000	42.750	45.000	44.182	2,428,471
2022-03-21	42.500	43.500	42.500	43.400	42.611	1,542,247
2022-03-18	41.850	42.450	41.500	42.300	41.531	1,163,295
2022-03-17	40.200	42.150	40.100	42.000	41.237	3,261,213
2022-03-16	40.450	40.550	39.100	39.100	38.389	2,206,747
2022-03-15	41.250	41.250	39.000	39.100	38.389	2,618,916
2022-03-14	42.750	42.750	40.800	41.250	40.500	1,877,021
2022-03-11	42.000	42.000	40.650	40.800	40.058	1,796,985
2022-03-10	42.700	42.900	42.050	42.100	41.335	1,356,097
2022-03-09	41.800	42.550	40.700	41.750	40.991	2,484,304
2022-03-08	42.350	44.400	41.050	41.250	40.500	4,334,304
2022-03-07	45.500	45.500	44.200	44.400	43.593	2,074,972
2022-03-04	46.400	47.300	46.050	46.150	45.311	1,051,118
2022-03-03	47.000	47.700	46.600	46.700	45.851	1,407,357
2022-03-02	46.050	46.750	45.800	46.550	45.704	908,687
2022-03-01	45.700	46.450	45.700	46.400	45.557	1,136,089
2022-02-25	46.200	46.350	45.100	45.200	44.378	1,636,762
2022-02-24	47.400	47.400	44.550	45.000	44.182	2,869,403
2022-02-23	47.000	47.650	46.350	47.650	46.784	1,589,412
2022-02-22	48.050	48.050	46.050	46.050	45.213	2,336,356
2022-02-21	47.750	48.250	47.600	47.900	47.029	1,479,591
2022-02-18	47.950	47.950	47.150	47.800	46.931	1,562,792
2022-02-17	47.800	48.250	47.150	47.950	47.078	1,888,963

← NewerPage 19 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.