I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 225.00 | 234.00 | 224.50 | 230.50 | 230.50 | 2,239,794 |
| 2026-04-27 | 229.00 | 229.00 | 215.00 | 224.50 | 224.50 | 2,114,746 |
| 2026-04-24 | 226.00 | 232.00 | 207.00 | 224.00 | 224.00 | 2,165,921 |
| 2026-04-23 | 228.00 | 235.00 | 197.50 | 222.00 | 222.00 | 3,269,649 |
| 2026-04-22 | 211.00 | 224.50 | 211.00 | 219.00 | 219.00 | 3,260,782 |
| 2026-04-21 | 201.00 | 204.50 | 200.00 | 204.50 | 204.50 | 2,642,857 |
| 2026-04-20 | 190.00 | 200.00 | 190.00 | 198.00 | 198.00 | 2,750,401 |
| 2026-04-17 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1,591,649 |
| 2026-04-16 | 186.00 | 186.00 | 183.00 | 185.50 | 185.50 | 1,432,184 |
| 2026-04-15 | 187.00 | 187.00 | 179.00 | 181.00 | 181.00 | 3,642,134 |
| 2026-04-14 | 196.00 | 197.00 | 186.50 | 191.50 | 191.50 | 19,683,055 |
| 2026-04-13 | 188.00 | 199.00 | 183.00 | 194.00 | 194.00 | 23,905,295 |
| 2026-04-10 | 180.50 | 191.00 | 174.50 | 185.50 | 185.50 | 32,454,200 |
| 2026-04-09 | 158.50 | 174.00 | 158.50 | 174.00 | 174.00 | 23,595,479 |
| 2026-04-08 | 151.50 | 158.50 | 151.50 | 158.50 | 158.50 | 11,656,236 |
| 2026-04-07 | 160.50 | 163.00 | 142.50 | 144.50 | 144.50 | 12,795,245 |
| 2026-04-02 | 149.00 | 149.00 | 142.50 | 149.00 | 149.00 | 1,706,316 |
| 2026-04-01 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 707,700 |
| 2026-03-31 | 146.00 | 146.00 | 132.00 | 132.50 | 132.50 | 2,039,076 |
| 2026-03-30 | 145.00 | 146.50 | 143.00 | 146.50 | 146.50 | 810,299 |
| 2026-03-27 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1,295,876 |
| 2026-03-26 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | 1,483,629 |
| 2026-03-25 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | 1,680,006 |
| 2026-03-24 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 1,856,190 |
| 2026-03-23 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | 2,247,855 |
| 2026-03-20 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | 2,741,317 |
| 2026-03-19 | 158.50 | 166.00 | 158.00 | 161.00 | 161.00 | 16,010,776 |
| 2026-03-18 | 164.00 | 170.50 | 159.00 | 163.00 | 163.00 | 32,067,931 |
| 2026-03-17 | 150.00 | 162.50 | 147.00 | 162.50 | 162.50 | 30,164,891 |
| 2026-03-16 | 157.00 | 161.00 | 147.00 | 148.00 | 148.00 | 27,150,620 |
| 2026-03-13 | 134.00 | 152.00 | 133.00 | 152.00 | 152.00 | 20,135,875 |
| 2026-03-12 | 137.00 | 141.50 | 136.00 | 138.50 | 138.50 | 8,111,024 |
| 2026-03-11 | 130.50 | 141.00 | 130.50 | 140.50 | 140.50 | 10,137,718 |
| 2026-03-10 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 5,056,710 |
| 2026-03-09 | 122.00 | 125.50 | 122.00 | 122.00 | 122.00 | 7,516,324 |
| 2026-03-06 | 132.50 | 136.00 | 130.00 | 135.50 | 135.50 | 7,128,066 |
| 2026-03-05 | 131.50 | 137.50 | 130.00 | 135.50 | 135.50 | 12,466,802 |
| 2026-03-04 | 131.00 | 135.50 | 124.50 | 125.00 | 125.00 | 14,789,250 |
| 2026-03-03 | 137.00 | 144.00 | 134.50 | 135.50 | 135.50 | 10,884,205 |
| 2026-03-02 | 133.00 | 140.00 | 132.50 | 136.50 | 136.50 | 9,430,020 |
| 2026-02-26 | 143.00 | 147.50 | 139.00 | 140.00 | 140.00 | 12,695,538 |
| 2026-02-25 | 142.00 | 142.50 | 136.00 | 139.50 | 139.50 | 17,276,424 |
| 2026-02-24 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | 26,326,729 |
| 2026-02-23 | 160.00 | 160.00 | 153.00 | 157.50 | 157.50 | 6,773,018 |
| 2026-02-11 | 149.00 | 154.00 | 145.50 | 152.00 | 152.00 | 6,419,251 |
| 2026-02-10 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 5,505,004 |
| 2026-02-09 | 143.00 | 144.50 | 139.00 | 142.00 | 142.00 | 5,573,211 |
| 2026-02-06 | 136.00 | 140.00 | 128.00 | 136.00 | 136.00 | 8,173,820 |
| 2026-02-05 | 131.50 | 142.00 | 131.50 | 142.00 | 142.00 | 10,871,424 |
| 2026-02-04 | 128.00 | 133.00 | 127.50 | 129.50 | 129.50 | 3,630,516 |
| 2026-02-03 | 130.00 | 130.00 | 125.50 | 129.00 | 129.00 | 3,930,938 |
| 2026-02-02 | 125.00 | 126.00 | 120.00 | 125.00 | 125.00 | 5,579,769 |
| 2026-01-30 | 124.00 | 128.50 | 119.00 | 128.00 | 128.00 | 7,864,095 |
| 2026-01-29 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | 25,813,293 |
| 2026-01-28 | 127.50 | 132.00 | 121.50 | 131.00 | 131.00 | 44,824,663 |
| 2026-01-27 | 122.00 | 127.50 | 121.00 | 127.50 | 127.50 | 41,221,307 |
| 2026-01-26 | 114.50 | 116.00 | 112.50 | 116.00 | 116.00 | 30,002,736 |
| 2026-01-23 | 99.400 | 105.50 | 98.700 | 105.50 | 105.50 | 35,415,827 |
| 2026-01-22 | 96.100 | 97.800 | 95.100 | 96.000 | 96.000 | 12,011,776 |
| 2026-01-21 | 92.000 | 98.000 | 91.700 | 94.000 | 94.000 | 11,467,500 |
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.