I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.800	48.100	47.450	47.900	47.029	1,551,623
2022-02-15	46.200	47.900	46.100	46.850	45.998	1,819,605
2022-02-14	47.500	47.500	46.200	46.500	45.655	1,800,226
2022-02-11	47.200	48.300	47.000	48.150	47.275	1,971,800
2022-02-10	48.000	48.400	47.100	47.750	46.882	2,517,503
2022-02-09	46.600	47.500	46.300	47.150	46.293	2,046,768
2022-02-08	45.300	47.000	45.200	47.000	46.146	2,533,934
2022-02-07	44.350	45.000	43.450	44.800	43.986	1,507,432
2022-01-26	43.850	43.900	42.800	42.950	42.169	1,852,076
2022-01-25	43.650	44.450	43.250	43.350	42.562	1,763,991
2022-01-24	43.800	44.150	42.550	43.650	42.857	2,662,138
2022-01-21	45.300	45.350	44.500	44.550	43.740	1,795,117
2022-01-20	46.200	46.300	45.200	45.800	44.967	1,429,002
2022-01-19	46.050	46.650	45.750	45.900	45.066	2,527,101
2022-01-18	46.500	48.450	46.200	46.850	45.998	7,109,340
2022-01-17	44.950	45.850	44.350	45.850	45.017	2,336,604
2022-01-14	45.650	45.900	44.150	44.650	43.838	3,336,964
2022-01-13	46.950	46.950	45.600	45.650	44.820	2,308,304
2022-01-12	46.300	46.800	45.100	46.650	45.802	2,999,596
2022-01-11	47.350	47.650	45.850	46.000	45.164	2,755,919
2022-01-10	46.600	47.800	46.550	47.350	46.489	2,130,637
2022-01-07	49.000	49.100	46.400	47.550	46.686	5,767,911
2022-01-06	48.400	49.500	47.300	48.950	48.060	3,735,666
2022-01-05	50.600	50.600	48.300	48.700	47.815	6,939,594
2022-01-04	51.200	51.300	50.200	50.300	49.386	2,466,793
2022-01-03	51.800	51.800	50.700	50.700	49.778	1,839,904
2021-12-30	52.600	52.600	51.200	51.500	50.564	1,998,271
2021-12-29	51.500	52.500	51.100	52.200	51.251	3,343,728
2021-12-28	52.000	52.000	50.700	50.900	49.975	2,488,773
2021-12-27	52.400	52.500	51.300	51.500	50.564	1,643,753
2021-12-24	53.500	53.500	51.900	52.100	51.153	2,312,934
2021-12-23	52.800	53.800	52.300	52.400	51.447	4,595,306
2021-12-22	52.000	52.900	51.600	52.100	51.153	3,677,353
2021-12-21	51.400	51.900	50.500	51.500	50.564	1,575,458
2021-12-20	50.400	51.400	50.400	51.000	50.073	1,410,200
2021-12-17	52.600	52.600	50.700	50.900	49.975	3,617,518
2021-12-16	51.500	52.900	51.400	52.700	51.742	4,117,109
2021-12-15	50.100	51.200	50.100	50.700	49.778	2,114,586
2021-12-14	51.800	51.900	50.100	50.100	49.189	4,100,771
2021-12-13	52.000	52.300	51.100	51.700	50.760	3,045,528
2021-12-10	52.000	52.400	50.500	51.300	50.367	4,680,460
2021-12-09	53.900	53.900	52.000	52.000	51.055	4,856,396
2021-12-08	53.200	54.000	52.300	53.400	52.429	5,755,561
2021-12-07	53.600	54.200	52.200	52.500	51.546	4,851,625
2021-12-06	52.800	53.900	52.500	53.100	52.135	4,134,651
2021-12-03	54.500	54.600	53.400	53.500	52.527	4,136,022
2021-12-02	55.300	55.500	53.300	53.600	52.626	4,747,007
2021-12-01	54.700	55.600	54.100	55.100	54.098	3,921,069
2021-11-30	54.600	55.500	54.100	55.300	54.295	6,654,221
2021-11-29	52.600	54.000	51.400	53.600	52.626	9,551,876
2021-11-26	56.300	56.800	53.400	53.800	52.822	12,036,036
2021-11-25	57.000	57.700	56.100	56.200	55.178	6,371,764
2021-11-24	55.800	57.100	55.800	56.800	55.767	7,630,443
2021-11-23	59.600	60.300	55.700	56.400	55.375	24,728,422
2021-11-22	61.000	62.000	59.600	59.600	58.517	17,108,551
2021-11-19	59.900	62.500	59.700	60.200	59.106	36,514,566
2021-11-18	59.500	61.400	59.000	59.300	58.222	17,992,987
2021-11-17	59.200	60.300	58.200	58.600	57.535	14,120,248
2021-11-16	61.800	62.200	58.600	58.800	57.731	25,456,457
2021-11-15	61.300	62.500	60.100	61.800	60.677	28,498,098

← NewerPage 20 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.