I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	78.700	79.100	77.300	78.600	78.600	1,913,213
2025-10-22	78.600	79.100	77.900	78.700	78.700	1,171,000
2025-10-21	79.000	80.000	78.500	78.600	78.600	1,917,164
2025-10-20	79.300	79.700	78.400	78.600	78.600	2,812,735
2025-10-17	80.400	81.700	79.100	79.200	79.200	3,394,729
2025-10-16	81.600	83.300	79.700	80.200	80.200	5,297,039
2025-10-15	81.600	81.700	79.500	81.100	81.100	3,384,564
2025-10-14	83.500	84.600	80.800	80.800	80.800	7,472,406
2025-10-13	78.800	84.200	78.100	82.900	82.900	9,852,635
2025-10-09	82.700	83.100	80.800	82.000	82.000	5,783,697
2025-10-08	80.500	85.400	80.100	82.800	82.800	11,343,608
2025-10-07	83.500	83.600	79.700	80.400	80.400	12,869,049
2025-10-03	80.900	86.500	79.600	85.500	85.500	13,434,842
2025-10-02	81.800	82.500	79.000	79.000	79.000	2,457,962
2025-10-01	81.000	82.400	80.700	80.700	80.700	1,789,250
2025-09-30	79.900	81.200	79.700	81.000	81.000	1,726,166
2025-09-29	79.500	79.500	79.500	79.500	79.500	0
2025-09-26	80.700	80.700	78.300	79.500	79.500	3,546,901
2025-09-25	81.900	83.100	80.000	80.700	80.700	2,815,543
2025-09-24	82.800	82.900	81.400	81.800	81.800	2,828,379
2025-09-23	83.200	83.800	82.200	82.300	82.300	2,151,468
2025-09-22	83.700	84.300	82.300	82.800	82.800	3,011,842
2025-09-19	85.000	85.300	82.200	82.700	82.700	7,010,580
2025-09-18	82.500	86.900	82.400	85.000	85.000	14,254,797
2025-09-17	81.800	84.200	81.300	81.700	81.700	6,007,778
2025-09-16	79.200	81.400	78.700	81.400	81.400	3,632,582
2025-09-15	79.300	79.900	77.600	79.000	79.000	2,715,399
2025-09-12	80.800	80.800	79.000	79.100	79.100	1,956,496
2025-09-11	82.600	82.700	79.600	79.600	79.600	5,172,444
2025-09-10	82.500	83.200	81.800	82.000	82.000	4,320,834
2025-09-09	84.000	84.400	82.400	82.500	82.500	7,340,006
2025-09-08	83.100	84.400	82.100	83.200	83.200	8,952,700
2025-09-05	81.200	85.600	80.000	83.000	83.000	24,936,936
2025-09-04	76.500	82.300	75.600	78.200	78.200	9,403,927
2025-09-03	75.000	76.000	74.500	75.500	75.500	1,211,288
2025-09-02	75.100	77.200	73.200	74.800	74.800	2,989,016
2025-09-01	78.800	79.000	74.700	74.700	74.700	3,965,682
2025-08-29	81.200	81.300	78.800	78.800	78.800	2,601,030
2025-08-28	81.500	82.100	79.800	80.200	80.200	3,944,801
2025-08-27	81.000	81.200	80.200	80.700	80.700	1,958,426
2025-08-26	79.800	81.300	78.300	80.400	80.400	2,635,254
2025-08-25	78.500	81.500	78.500	79.000	79.000	3,827,526
2025-08-22	77.900	79.300	77.200	77.400	77.400	1,735,892
2025-08-21	78.200	79.900	77.600	78.100	78.100	1,845,885
2025-08-20	80.600	80.600	77.000	78.000	78.000	3,082,025
2025-08-19	80.900	82.700	80.500	80.600	80.600	5,502,749
2025-08-18	77.600	81.800	76.900	80.400	80.400	4,999,581
2025-08-15	79.300	79.500	77.400	77.500	77.500	2,377,386
2025-08-14	80.500	80.500	79.100	79.300	79.300	1,649,363
2025-08-13	81.200	81.900	78.600	79.900	79.900	4,248,804
2025-08-12	79.400	80.600	79.200	80.500	80.500	3,831,919
2025-08-11	79.300	80.100	78.500	79.300	79.300	3,770,806
2025-08-08	78.300	79.400	77.800	78.800	78.800	2,821,459
2025-08-07	79.200	81.500	78.200	78.200	78.200	10,597,957
2025-08-06	73.100	79.900	72.900	78.000	78.000	12,643,985
2025-08-05	73.900	74.500	73.400	73.600	73.600	1,347,446
2025-08-04	72.100	73.400	70.700	73.400	73.400	1,843,526
2025-08-01	70.500	70.500	70.500	70.500	70.500	2,195,659
2025-07-31	72.000	72.300	70.100	70.500	70.500	2,544,330
2025-07-30	71.500	72.400	71.400	72.000	72.000	1,312,377

← NewerPage 5 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.