I-Chiun Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	73.000	73.400	71.200	72.000	72.000	1,997,901
2025-07-28	74.200	74.200	72.600	73.200	73.200	1,008,371
2025-07-25	74.700	74.700	73.100	73.400	73.400	1,079,350
2025-07-24	73.100	74.700	72.500	74.300	74.300	1,694,797
2025-07-23	72.700	73.500	72.100	73.300	73.300	1,446,730
2025-07-22	75.000	75.200	71.600	71.700	71.700	3,937,048
2025-07-21	75.800	76.800	74.800	74.800	74.800	1,724,288
2025-07-18	78.000	79.000	75.800	76.200	76.200	2,844,194
2025-07-17	77.000	78.300	77.000	77.300	77.300	2,697,949
2025-07-16	76.800	77.700	76.000	76.300	76.300	1,600,601
2025-07-15	75.400	76.600	75.000	76.500	76.500	1,668,818
2025-07-14	77.800	77.800	75.200	75.400	75.400	2,399,746
2025-07-11	73.700	78.200	73.700	78.100	78.100	4,402,944
2025-07-10	74.500	75.100	73.200	73.500	73.500	1,677,500
2025-07-09	73.800	74.700	73.300	74.200	74.200	1,346,116
2025-07-08	74.700	74.700	73.300	73.600	73.600	1,768,320
2025-07-07	75.500	76.200	73.000	75.100	75.100	2,752,842
2025-07-04	79.000	79.200	75.800	75.800	75.800	3,372,646
2025-07-03	77.100	79.200	76.800	78.800	78.800	2,519,650
2025-07-02	76.500	76.900	75.800	76.500	76.500	1,630,713
2025-07-01	76.500	77.700	75.600	76.500	76.500	2,047,279
2025-06-30	78.000	78.600	76.000	76.500	76.500	2,582,151
2025-06-27	80.000	80.400	77.500	77.500	77.500	3,996,119
2025-06-26	81.600	82.900	79.700	79.700	79.700	7,477,512
2025-06-25	81.400	85.800	80.200	80.300	80.300	9,706,281
2025-06-24	78.000	80.800	77.700	79.600	79.600	2,777,170
2025-06-23	73.500	77.100	72.400	77.000	77.000	2,496,199
2025-06-20	77.700	78.200	75.900	76.000	76.000	1,892,670
2025-06-19	79.100	79.300	77.500	77.600	77.600	2,573,641
2025-06-18	80.500	81.200	79.000	79.100	79.100	2,939,927
2025-06-17	80.900	82.200	79.700	79.700	79.700	2,884,239
2025-06-16	79.300	80.300	78.500	79.600	79.600	1,759,019
2025-06-13	80.500	80.900	78.900	80.100	80.100	4,277,365
2025-06-12	79.100	81.400	77.000	80.900	80.900	5,364,395
2025-06-11	77.400	80.200	77.300	79.200	79.200	4,741,291
2025-06-10	76.000	77.200	76.000	76.900	76.900	1,649,898
2025-06-09	76.500	77.200	75.300	75.700	75.700	2,576,513
2025-06-06	78.000	78.500	75.100	76.300	76.300	3,733,163
2025-06-05	79.800	79.800	77.000	77.600	77.600	2,381,879
2025-06-04	78.000	79.600	78.000	78.800	78.800	2,705,974
2025-06-03	77.800	79.100	77.200	77.200	77.200	2,245,774
2025-06-02	79.700	80.200	76.600	77.200	77.200	4,383,440
2025-05-29	82.000	82.000	79.700	80.800	80.800	2,829,170
2025-05-28	83.500	84.400	80.000	80.600	80.600	4,648,454
2025-05-27	84.500	85.600	81.700	82.700	82.700	5,194,889
2025-05-26	84.300	88.700	83.900	85.000	85.000	12,207,353
2025-05-23	82.500	85.200	82.500	84.200	84.200	5,860,746
2025-05-22	83.500	83.500	82.100	82.800	82.800	3,861,240
2025-05-21	81.300	86.300	81.200	83.800	83.800	15,814,468
2025-05-20	81.500	82.200	79.900	80.000	80.000	3,322,695
2025-05-19	83.600	84.600	80.700	80.700	80.700	5,207,265
2025-05-16	83.500	84.700	82.600	83.500	83.500	4,564,189
2025-05-15	83.400	85.500	81.700	83.300	83.300	9,943,334
2025-05-14	82.200	83.200	80.800	82.000	82.000	4,217,223
2025-05-13	83.500	84.300	80.300	81.100	81.100	5,092,286
2025-05-12	79.400	82.700	79.300	80.500	80.500	5,619,125
2025-05-09	79.200	81.200	78.100	79.400	79.400	4,593,918
2025-05-08	77.300	79.900	77.300	78.700	78.700	4,461,213
2025-05-07	76.600	78.000	75.300	76.400	76.400	3,774,406
2025-05-06	75.800	77.200	75.200	75.800	75.800	2,875,548

← NewerPage 6 of 21 · 1,220 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.