I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	93.500	94.400	92.000	93.000	93.000	3,626,711
2026-01-19	91.400	94.800	90.700	93.800	93.800	6,205,194
2026-01-16	90.300	92.400	88.800	91.700	91.700	5,151,014
2026-01-15	92.800	92.800	89.300	89.600	89.600	5,293,399
2026-01-14	90.600	91.800	90.300	91.800	91.800	3,068,353
2026-01-13	91.500	92.100	89.300	89.800	89.800	4,157,906
2026-01-12	91.600	91.800	90.500	91.000	91.000	4,121,124
2026-01-09	92.000	94.700	91.100	91.100	91.100	8,137,028
2026-01-08	93.300	94.400	91.800	91.800	91.800	6,398,500
2026-01-07	96.200	96.300	93.300	93.300	93.300	9,056,082
2026-01-06	96.100	99.500	95.500	96.100	96.100	16,495,464
2026-01-05	96.000	97.500	94.000	94.500	94.500	10,085,663
2026-01-02	94.500	96.700	93.800	96.100	96.100	7,763,350
2025-12-31	94.600	97.700	93.600	93.900	93.900	11,952,812
2025-12-30	95.400	95.600	92.800	93.900	93.900	8,678,774
2025-12-29	91.900	96.500	91.600	96.300	96.300	10,111,903
2025-12-26	92.000	93.400	91.500	91.700	91.700	2,323,343
2025-12-24	92.800	93.400	91.100	91.600	91.600	3,738,462
2025-12-23	94.100	94.500	92.300	92.300	92.300	5,104,315
2025-12-22	91.100	94.400	91.000	93.500	93.500	9,432,178
2025-12-19	91.000	91.800	89.800	90.200	90.200	10,294,951
2025-12-18	100.00	103.00	90.100	90.300	90.300	50,130,524
2025-12-17	91.300	98.100	91.300	98.000	98.000	26,168,978
2025-12-16	92.400	92.400	87.500	89.200	89.200	7,725,662
2025-12-15	94.000	94.900	92.500	92.600	92.600	6,228,724
2025-12-12	94.900	99.000	93.800	95.400	95.400	12,068,084
2025-12-11	94.000	95.600	93.000	94.100	94.100	7,027,093
2025-12-10	94.400	100.00	93.500	94.000	94.000	18,578,296
2025-12-09	96.000	96.100	91.600	92.200	92.200	10,287,412
2025-12-08	100.50	104.00	94.200	95.600	95.600	23,719,752
2025-12-05	94.800	97.800	93.900	96.900	96.900	6,368,399
2025-12-04	95.000	96.200	93.100	93.900	93.900	5,000,931
2025-12-03	94.600	96.600	93.200	94.100	94.100	6,870,482
2025-12-02	96.900	98.300	93.300	94.100	94.100	11,474,666
2025-12-01	99.500	105.00	96.600	96.600	96.600	24,296,175
2025-11-28	97.200	102.00	96.700	98.300	98.300	21,577,421
2025-11-27	94.000	96.800	93.400	95.500	95.500	9,442,137
2025-11-26	94.300	98.000	92.500	93.300	93.300	17,612,251
2025-11-25	91.000	95.500	89.000	93.800	93.800	16,689,874
2025-11-24	94.300	97.200	87.800	89.900	89.900	23,022,503
2025-11-21	95.000	98.900	90.000	91.100	91.100	23,403,888
2025-11-20	102.00	107.00	98.000	98.500	98.500	29,060,617
2025-11-19	101.50	103.00	98.000	98.900	98.900	16,338,063
2025-11-18	100.50	104.50	95.200	102.00	102.00	42,757,412
2025-11-17	95.400	100.50	95.400	100.50	100.50	9,470,322
2025-11-14	91.600	96.400	88.900	91.800	91.800	42,662,231
2025-11-13	85.000	91.800	84.000	91.800	91.800	27,918,962
2025-11-12	79.000	84.600	77.700	83.500	83.500	27,371,789
2025-11-11	70.500	77.000	70.200	77.000	77.000	8,844,769
2025-11-10	70.900	71.000	69.300	70.000	70.000	1,857,904
2025-11-07	71.200	71.200	68.700	70.000	70.000	2,174,245
2025-11-06	71.700	72.200	70.900	71.200	71.200	1,373,380
2025-11-05	72.100	73.200	70.900	71.100	71.100	2,031,960
2025-11-04	73.500	74.200	71.600	72.100	72.100	1,926,053
2025-11-03	74.100	74.400	73.400	73.400	73.400	1,356,826
2025-10-31	73.700	74.200	73.500	73.500	73.500	1,194,665
2025-10-30	75.500	75.700	73.500	73.500	73.500	3,025,874
2025-10-29	78.500	78.600	75.000	75.000	75.000	7,243,579
2025-10-28	80.000	80.900	78.000	78.000	78.000	3,848,260
2025-10-27	79.300	80.600	78.900	79.700	79.700	3,545,325

← NewerPage 4 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.