I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 75.800 | 77.200 | 75.200 | 75.800 | 75.800 | 2,875,548 |
| 2025-05-05 | 79.700 | 79.700 | 74.300 | 75.800 | 75.800 | 4,888,445 |
| 2025-05-02 | 79.300 | 79.800 | 78.000 | 78.600 | 78.600 | 4,011,666 |
| 2025-04-30 | 79.400 | 80.500 | 78.100 | 78.300 | 78.300 | 5,959,262 |
| 2025-04-29 | 77.000 | 79.100 | 76.000 | 78.600 | 78.600 | 5,760,621 |
| 2025-04-28 | 74.700 | 78.200 | 74.300 | 76.900 | 76.900 | 6,391,617 |
| 2025-04-25 | 73.700 | 76.400 | 73.700 | 74.000 | 74.000 | 6,204,391 |
| 2025-04-24 | 72.100 | 72.900 | 70.400 | 71.500 | 71.500 | 5,154,060 |
| 2025-04-23 | 71.200 | 72.000 | 69.800 | 71.200 | 71.200 | 10,107,500 |
| 2025-04-22 | 64.200 | 70.900 | 64.200 | 65.500 | 65.500 | 9,717,823 |
| 2025-04-21 | 74.600 | 74.900 | 69.000 | 69.200 | 69.200 | 5,551,957 |
| 2025-04-18 | 76.200 | 77.000 | 74.200 | 74.500 | 74.500 | 3,468,003 |
| 2025-04-17 | 75.600 | 77.000 | 73.800 | 76.200 | 76.200 | 5,086,001 |
| 2025-04-16 | 79.900 | 80.900 | 76.400 | 76.400 | 76.400 | 6,933,683 |
| 2025-04-15 | 75.300 | 79.200 | 75.200 | 79.000 | 79.000 | 8,124,480 |
| 2025-04-14 | 74.000 | 77.700 | 72.300 | 73.800 | 73.800 | 10,407,212 |
| 2025-04-11 | 66.800 | 72.000 | 65.900 | 72.000 | 72.000 | 14,042,495 |
| 2025-04-10 | 72.900 | 73.200 | 72.500 | 73.200 | 73.200 | 5,604,740 |
| 2025-04-09 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 1,407,097 |
| 2025-04-08 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 1,629,660 |
| 2025-04-07 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 320,208 |
| 2025-04-02 | 92.000 | 93.400 | 89.500 | 91.200 | 91.200 | 5,073,642 |
| 2025-04-01 | 89.400 | 91.600 | 86.500 | 90.200 | 90.200 | 8,036,541 |
| 2025-03-31 | 92.200 | 94.600 | 89.100 | 89.100 | 89.100 | 11,181,311 |
| 2025-03-28 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 6,201,594 |
| 2025-03-27 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | 1,916,691 |
| 2025-03-26 | 105.50 | 106.50 | 103.50 | 104.50 | 104.50 | 2,367,798 |
| 2025-03-25 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | 3,278,084 |
| 2025-03-24 | 110.50 | 110.50 | 103.00 | 103.00 | 103.00 | 9,569,245 |
| 2025-03-21 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 3,163,393 |
| 2025-03-20 | 110.00 | 113.50 | 109.50 | 112.00 | 112.00 | 7,117,153 |
| 2025-03-19 | 114.00 | 114.50 | 108.50 | 108.50 | 108.50 | 8,754,021 |
| 2025-03-18 | 115.00 | 116.50 | 113.00 | 114.00 | 114.00 | 14,217,698 |
| 2025-03-17 | 111.00 | 116.00 | 109.50 | 114.00 | 114.00 | 16,494,001 |
| 2025-03-14 | 110.00 | 111.00 | 108.50 | 109.00 | 109.00 | 5,989,158 |
| 2025-03-13 | 110.50 | 115.50 | 109.00 | 109.00 | 109.00 | 17,684,091 |
| 2025-03-12 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | 5,864,916 |
| 2025-03-11 | 107.00 | 110.00 | 104.50 | 110.00 | 110.00 | 8,002,300 |
| 2025-03-10 | 108.00 | 111.50 | 106.50 | 110.00 | 110.00 | 5,062,893 |
| 2025-03-07 | 107.50 | 111.00 | 107.00 | 108.00 | 108.00 | 4,940,870 |
| 2025-03-06 | 108.50 | 113.00 | 108.00 | 109.00 | 109.00 | 14,385,105 |
| 2025-03-05 | 104.00 | 108.50 | 104.00 | 106.00 | 106.00 | 7,949,340 |
| 2025-03-04 | 100.50 | 103.00 | 99.300 | 101.50 | 101.50 | 4,378,516 |
| 2025-03-03 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 5,382,786 |
| 2025-02-27 | 107.00 | 109.00 | 105.00 | 105.50 | 105.50 | 4,376,887 |
| 2025-02-26 | 107.00 | 108.50 | 106.50 | 106.50 | 106.50 | 3,122,121 |
| 2025-02-25 | 111.00 | 111.50 | 107.00 | 107.00 | 107.00 | 7,036,787 |
| 2025-02-24 | 114.00 | 114.50 | 110.50 | 111.50 | 111.50 | 9,441,521 |
| 2025-02-21 | 109.50 | 116.50 | 108.50 | 115.00 | 115.00 | 18,518,329 |
| 2025-02-20 | 109.00 | 110.50 | 107.50 | 109.50 | 109.50 | 5,592,951 |
| 2025-02-19 | 106.00 | 113.00 | 106.00 | 108.50 | 108.50 | 16,164,467 |
| 2025-02-18 | 107.00 | 108.50 | 105.50 | 105.50 | 105.50 | 4,595,066 |
| 2025-02-17 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | 3,412,583 |
| 2025-02-14 | 107.00 | 108.00 | 105.50 | 107.00 | 107.00 | 2,795,295 |
| 2025-02-13 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | 3,240,726 |
| 2025-02-12 | 107.50 | 111.50 | 105.50 | 106.50 | 106.50 | 8,845,044 |
| 2025-02-11 | 105.50 | 107.50 | 105.00 | 107.00 | 107.00 | 2,949,721 |
| 2025-02-10 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 3,576,662 |
| 2025-02-07 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | 4,073,353 |
| 2025-02-06 | 107.50 | 108.50 | 106.00 | 107.50 | 107.50 | 3,085,618 |
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.