I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 107.50 | 109.50 | 107.00 | 107.50 | 107.50 | 3,350,447 |
| 2025-02-04 | 108.00 | 109.50 | 105.50 | 107.00 | 107.00 | 7,805,756 |
| 2025-02-03 | 99.900 | 109.00 | 98.000 | 109.00 | 109.00 | 12,496,420 |
| 2025-01-22 | 103.50 | 105.50 | 102.50 | 104.00 | 104.00 | 2,966,672 |
| 2025-01-21 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 2,797,836 |
| 2025-01-20 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 3,035,497 |
| 2025-01-17 | 105.00 | 105.50 | 102.50 | 103.50 | 103.50 | 3,578,678 |
| 2025-01-16 | 104.00 | 106.50 | 103.00 | 104.00 | 104.00 | 4,396,216 |
| 2025-01-15 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 2,904,620 |
| 2025-01-14 | 101.50 | 103.00 | 100.00 | 102.00 | 102.00 | 4,634,381 |
| 2025-01-13 | 106.00 | 106.00 | 98.700 | 101.00 | 101.00 | 12,810,798 |
| 2025-01-10 | 108.50 | 111.50 | 106.00 | 106.00 | 106.00 | 8,435,586 |
| 2025-01-09 | 111.50 | 112.50 | 108.00 | 108.00 | 108.00 | 8,363,297 |
| 2025-01-08 | 107.50 | 114.00 | 106.00 | 111.50 | 111.50 | 16,002,976 |
| 2025-01-07 | 107.00 | 108.50 | 105.00 | 108.00 | 108.00 | 8,152,645 |
| 2025-01-06 | 108.50 | 109.50 | 106.50 | 107.50 | 107.50 | 5,213,872 |
| 2025-01-03 | 111.00 | 112.00 | 105.50 | 107.50 | 107.50 | 9,230,014 |
| 2025-01-02 | 113.00 | 118.00 | 109.00 | 109.50 | 109.50 | 20,816,562 |
| 2024-12-31 | 112.00 | 114.50 | 109.00 | 113.00 | 113.00 | 30,727,425 |
| 2024-12-30 | 104.00 | 113.50 | 102.50 | 112.00 | 112.00 | 23,656,942 |
| 2024-12-27 | 104.50 | 105.50 | 103.00 | 103.50 | 103.50 | 3,117,378 |
| 2024-12-26 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | 4,633,821 |
| 2024-12-25 | 103.00 | 105.50 | 102.00 | 104.50 | 104.50 | 6,605,783 |
| 2024-12-24 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 5,773,088 |
| 2024-12-23 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 7,379,853 |
| 2024-12-20 | 104.50 | 109.50 | 102.00 | 103.50 | 103.50 | 16,784,931 |
| 2024-12-19 | 100.50 | 106.00 | 100.00 | 104.00 | 104.00 | 11,939,181 |
| 2024-12-18 | 106.00 | 107.00 | 100.00 | 103.50 | 103.50 | 17,149,586 |
| 2024-12-17 | 107.50 | 108.50 | 103.00 | 108.00 | 108.00 | 18,763,891 |
| 2024-12-16 | 122.00 | 122.50 | 108.50 | 108.50 | 108.50 | 21,957,909 |
| 2024-12-13 | 122.00 | 125.50 | 119.00 | 120.50 | 120.50 | 15,436,261 |
| 2024-12-12 | 121.00 | 127.50 | 118.50 | 123.00 | 123.00 | 24,035,877 |
| 2024-12-11 | 117.50 | 119.50 | 115.50 | 119.50 | 119.50 | 7,826,443 |
| 2024-12-10 | 116.50 | 122.00 | 115.50 | 117.50 | 117.50 | 12,710,691 |
| 2024-12-09 | 118.00 | 119.00 | 115.00 | 116.50 | 116.50 | 5,257,618 |
| 2024-12-06 | 122.00 | 122.50 | 117.50 | 117.50 | 117.50 | 11,208,423 |
| 2024-12-05 | 120.00 | 124.50 | 119.00 | 122.50 | 122.50 | 24,140,639 |
| 2024-12-04 | 121.00 | 123.00 | 117.00 | 118.50 | 118.50 | 20,221,911 |
| 2024-12-03 | 112.00 | 121.50 | 112.00 | 120.50 | 120.50 | 20,046,539 |
| 2024-12-02 | 111.00 | 112.00 | 109.00 | 110.50 | 110.50 | 4,363,120 |
| 2024-11-29 | 109.50 | 111.00 | 108.00 | 109.50 | 109.50 | 6,745,271 |
| 2024-11-28 | 114.00 | 114.50 | 109.00 | 110.00 | 110.00 | 8,978,758 |
| 2024-11-27 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 7,601,085 |
| 2024-11-26 | 119.50 | 121.50 | 116.50 | 117.50 | 117.50 | 10,549,550 |
| 2024-11-25 | 111.00 | 121.50 | 111.00 | 121.50 | 121.50 | 23,941,756 |
| 2024-11-22 | 116.50 | 119.50 | 110.50 | 110.50 | 110.50 | 18,376,466 |
| 2024-11-21 | 113.50 | 115.50 | 113.50 | 115.00 | 115.00 | 3,836,686 |
| 2024-11-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 5,665,529 |
| 2024-11-19 | 109.00 | 116.00 | 108.50 | 115.50 | 115.50 | 11,963,933 |
| 2024-11-18 | 112.50 | 112.50 | 108.00 | 108.50 | 108.50 | 5,904,201 |
| 2024-11-15 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 10,995,365 |
| 2024-11-14 | 116.50 | 119.00 | 114.00 | 115.00 | 115.00 | 11,748,132 |
| 2024-11-13 | 118.50 | 119.50 | 115.50 | 115.50 | 115.50 | 11,412,501 |
| 2024-11-12 | 117.50 | 120.00 | 115.00 | 119.50 | 119.50 | 12,832,878 |
| 2024-11-11 | 127.00 | 129.00 | 117.50 | 119.00 | 119.00 | 27,646,249 |
| 2024-11-08 | 128.50 | 130.00 | 125.50 | 126.50 | 126.50 | 13,890,585 |
| 2024-11-07 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 14,484,859 |
| 2024-11-06 | 128.00 | 129.50 | 124.50 | 126.00 | 126.00 | 15,532,603 |
| 2024-11-05 | 127.00 | 132.50 | 126.00 | 127.50 | 127.50 | 17,522,737 |
| 2024-11-04 | 129.00 | 130.50 | 126.50 | 127.00 | 127.00 | 15,090,371 |
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.