I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 232.50 | 247.50 | 232.00 | 239.00 | 239.00 | 10,148,659 |
| 2026-07-22 | 227.50 | 239.00 | 225.50 | 232.50 | 232.50 | 7,443,485 |
| 2026-07-21 | 216.00 | 223.50 | 212.00 | 218.50 | 218.50 | 9,892,240 |
| 2026-07-20 | 234.00 | 234.00 | 212.00 | 216.50 | 216.50 | 8,833,091 |
| 2026-07-17 | 250.00 | 251.50 | 235.50 | 235.50 | 235.50 | 9,391,785 |
| 2026-07-16 | 257.00 | 273.50 | 251.50 | 261.50 | 261.50 | 18,754,437 |
| 2026-07-15 | 239.00 | 257.00 | 238.50 | 257.00 | 257.00 | 10,745,694 |
| 2026-07-14 | 251.00 | 253.50 | 226.00 | 234.00 | 234.00 | 12,577,592 |
| 2026-07-13 | 259.00 | 262.50 | 249.50 | 251.00 | 251.00 | 7,002,564 |
| 2026-07-10 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2026-07-09 | 245.00 | 265.50 | 240.50 | 259.00 | 259.00 | 13,297,782 |
| 2026-07-08 | 242.00 | 245.00 | 233.00 | 241.50 | 241.50 | 3,913,789 |
| 2026-07-07 | 261.50 | 264.00 | 240.00 | 242.00 | 242.00 | 6,309,068 |
| 2026-07-06 | 248.50 | 270.00 | 248.50 | 259.50 | 259.50 | 9,498,577 |
| 2026-07-03 | 251.00 | 258.00 | 242.00 | 249.00 | 249.00 | 10,315,929 |
| 2026-07-02 | 227.50 | 254.00 | 224.50 | 254.00 | 254.00 | 8,326,072 |
| 2026-07-01 | 241.50 | 243.00 | 229.00 | 231.00 | 231.00 | 5,426,333 |
| 2026-06-30 | 228.00 | 244.00 | 225.50 | 238.50 | 238.50 | 4,981,504 |
| 2026-06-29 | 226.00 | 227.00 | 217.50 | 224.50 | 224.50 | 5,242,281 |
| 2026-06-26 | 248.00 | 250.00 | 224.50 | 225.00 | 225.00 | 9,589,545 |
| 2026-06-25 | 259.00 | 259.00 | 246.50 | 248.50 | 248.50 | 4,674,628 |
| 2026-06-24 | 263.00 | 267.00 | 248.50 | 255.00 | 255.00 | 7,819,840 |
| 2026-06-23 | 271.50 | 276.50 | 264.50 | 265.00 | 265.00 | 6,187,429 |
| 2026-06-22 | 291.50 | 295.00 | 270.00 | 272.00 | 272.00 | 17,539,010 |
| 2026-06-18 | 252.00 | 276.50 | 251.00 | 276.50 | 276.50 | 10,405,607 |
| 2026-06-17 | 241.50 | 251.50 | 238.00 | 251.50 | 251.50 | 4,553,565 |
| 2026-06-16 | 252.00 | 257.00 | 244.00 | 245.50 | 245.50 | 4,635,578 |
| 2026-06-15 | 257.50 | 266.50 | 248.00 | 248.50 | 248.50 | 6,499,022 |
| 2026-06-12 | 255.00 | 259.00 | 249.00 | 251.50 | 251.50 | 6,438,003 |
| 2026-06-11 | 245.00 | 248.00 | 226.50 | 245.00 | 245.00 | 10,611,728 |
| 2026-06-10 | 249.00 | 276.00 | 245.00 | 246.00 | 246.00 | 13,375,937 |
| 2026-06-09 | 254.50 | 255.50 | 242.00 | 253.00 | 253.00 | 9,018,076 |
| 2026-06-08 | 252.00 | 255.50 | 252.00 | 252.00 | 252.00 | 7,413,470 |
| 2026-06-05 | 270.50 | 280.50 | 250.50 | 279.50 | 279.50 | 9,460,947 |
| 2026-06-04 | 278.50 | 286.00 | 269.00 | 274.50 | 274.50 | 15,403,851 |
| 2026-06-03 | 260.00 | 278.50 | 260.00 | 278.50 | 278.50 | 11,778,011 |
| 2026-06-02 | 268.50 | 276.00 | 248.00 | 253.50 | 253.50 | 10,483,516 |
| 2026-06-01 | 267.00 | 270.00 | 256.00 | 266.50 | 266.50 | 11,301,319 |
| 2026-05-29 | 264.00 | 276.00 | 263.00 | 264.50 | 264.50 | 6,471,983 |
| 2026-05-28 | 279.50 | 282.00 | 255.00 | 261.00 | 261.00 | 9,463,618 |
| 2026-05-27 | 292.00 | 299.00 | 273.00 | 276.00 | 276.00 | 9,779,057 |
| 2026-05-26 | 305.50 | 314.00 | 288.00 | 289.00 | 289.00 | 12,480,130 |
| 2026-05-25 | 280.00 | 297.50 | 279.00 | 297.50 | 297.50 | 8,962,808 |
| 2026-05-22 | 280.00 | 283.50 | 268.50 | 271.00 | 270.50 | 9,444,191 |
| 2026-05-21 | 271.00 | 283.50 | 267.50 | 278.50 | 277.99 | 11,642,941 |
| 2026-05-20 | 255.00 | 259.00 | 255.00 | 258.00 | 257.53 | 1,710,212 |
| 2026-05-19 | 250.00 | 259.00 | 250.00 | 251.50 | 251.04 | 1,008,275 |
| 2026-05-18 | 239.00 | 253.00 | 234.00 | 253.00 | 252.53 | 1,900,026 |
| 2026-05-15 | 260.00 | 260.00 | 248.50 | 249.00 | 249.00 | 2,116,082 |
| 2026-05-14 | 268.00 | 268.00 | 257.00 | 259.00 | 259.00 | 1,842,238 |
| 2026-05-13 | 261.00 | 261.00 | 252.50 | 255.00 | 255.00 | 3,377,901 |
| 2026-05-12 | 274.50 | 274.50 | 264.50 | 270.50 | 270.50 | 2,931,662 |
| 2026-05-11 | 291.00 | 291.00 | 281.50 | 281.50 | 281.50 | 2,176,303 |
| 2026-05-08 | 278.00 | 289.00 | 277.50 | 281.50 | 281.50 | 2,175,495 |
| 2026-05-07 | 274.50 | 279.00 | 265.00 | 278.00 | 278.00 | 3,485,061 |
| 2026-05-06 | 302.50 | 310.50 | 285.00 | 288.00 | 288.00 | 23,452,803 |
| 2026-05-05 | 317.00 | 318.00 | 297.00 | 307.00 | 307.00 | 23,008,446 |
| 2026-05-04 | 280.00 | 297.50 | 279.00 | 297.50 | 297.50 | 16,213,054 |
| 2026-04-30 | 258.00 | 278.00 | 242.00 | 270.50 | 270.50 | 33,131,439 |
| 2026-04-29 | 223.00 | 253.50 | 222.00 | 253.50 | 253.50 | 21,779,917 |
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.