I-Chiun Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 124.00 | 130.00 | 122.00 | 130.00 | 130.00 | 17,114,680 |
| 2024-10-30 | 126.50 | 131.00 | 125.00 | 125.50 | 125.50 | 17,750,632 |
| 2024-10-29 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 14,312,470 |
| 2024-10-28 | 128.50 | 132.50 | 126.00 | 126.50 | 126.50 | 35,252,785 |
| 2024-10-25 | 123.50 | 131.50 | 120.50 | 128.00 | 128.00 | 37,637,653 |
| 2024-10-24 | 132.50 | 133.50 | 123.00 | 123.00 | 123.00 | 32,004,022 |
| 2024-10-23 | 125.00 | 136.00 | 125.00 | 132.50 | 132.50 | 42,993,470 |
| 2024-10-22 | 120.50 | 126.00 | 119.50 | 126.00 | 126.00 | 16,823,080 |
| 2024-10-21 | 123.50 | 126.00 | 120.50 | 120.50 | 120.50 | 13,016,765 |
| 2024-10-18 | 124.50 | 125.00 | 121.00 | 123.00 | 123.00 | 16,192,812 |
| 2024-10-17 | 125.50 | 126.50 | 122.00 | 123.00 | 123.00 | 19,367,477 |
| 2024-10-16 | 120.00 | 129.50 | 119.00 | 124.00 | 124.00 | 44,657,129 |
| 2024-10-15 | 122.50 | 126.50 | 120.50 | 121.50 | 121.50 | 37,680,529 |
| 2024-10-14 | 119.50 | 123.00 | 116.50 | 121.00 | 121.00 | 29,167,582 |
| 2024-10-11 | 115.00 | 123.00 | 112.00 | 119.00 | 119.00 | 44,883,140 |
| 2024-10-09 | 115.00 | 120.50 | 111.50 | 114.00 | 114.00 | 46,018,526 |
| 2024-10-08 | 109.50 | 113.00 | 108.50 | 112.50 | 112.50 | 26,312,545 |
| 2024-10-07 | 106.50 | 113.00 | 105.00 | 111.00 | 111.00 | 47,655,523 |
| 2024-10-04 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 17,905,451 |
| 2024-10-01 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 11,296,344 |
| 2024-09-30 | 99.300 | 104.00 | 99.000 | 100.00 | 100.00 | 14,365,353 |
| 2024-09-27 | 101.00 | 106.00 | 99.900 | 100.00 | 100.00 | 29,851,753 |
| 2024-09-26 | 95.800 | 103.50 | 95.100 | 100.50 | 100.50 | 28,961,096 |
| 2024-09-25 | 95.600 | 96.300 | 94.600 | 94.900 | 94.900 | 6,505,878 |
| 2024-09-24 | 94.200 | 97.300 | 93.300 | 94.600 | 94.600 | 8,601,474 |
| 2024-09-23 | 95.200 | 96.500 | 94.200 | 94.200 | 94.200 | 6,364,632 |
| 2024-09-20 | 97.100 | 97.700 | 94.300 | 94.300 | 94.300 | 16,692,249 |
| 2024-09-19 | 93.200 | 97.300 | 92.800 | 95.800 | 95.800 | 12,291,468 |
| 2024-09-18 | 92.300 | 98.000 | 91.700 | 93.600 | 93.600 | 20,150,688 |
| 2024-09-16 | 90.900 | 92.200 | 90.200 | 91.400 | 91.400 | 4,956,896 |
| 2024-09-13 | 90.700 | 91.700 | 89.300 | 90.600 | 90.600 | 7,170,216 |
| 2024-09-12 | 87.400 | 92.500 | 87.300 | 90.500 | 90.500 | 14,172,900 |
| 2024-09-11 | 86.700 | 86.800 | 84.600 | 85.600 | 85.600 | 8,216,299 |
| 2024-09-10 | 88.500 | 89.500 | 83.200 | 85.200 | 85.200 | 11,578,922 |
| 2024-09-09 | 84.200 | 88.700 | 84.100 | 87.200 | 87.200 | 9,496,948 |
| 2024-09-06 | 89.100 | 92.500 | 87.900 | 87.900 | 87.900 | 23,459,292 |
| 2024-09-05 | 93.300 | 94.300 | 88.000 | 88.000 | 88.000 | 23,540,644 |
| 2024-09-04 | 92.800 | 96.500 | 89.600 | 91.600 | 91.600 | 18,471,562 |
| 2024-09-03 | 103.50 | 104.00 | 97.800 | 98.000 | 98.000 | 31,863,550 |
| 2024-09-02 | 95.600 | 104.50 | 95.600 | 103.00 | 103.00 | 46,946,588 |
| 2024-08-30 | 97.000 | 97.300 | 95.000 | 95.000 | 95.000 | 4,837,704 |
| 2024-08-29 | 96.000 | 98.200 | 96.000 | 96.000 | 96.000 | 4,037,682 |
| 2024-08-28 | 98.600 | 100.50 | 96.500 | 97.100 | 97.100 | 11,104,754 |
| 2024-08-27 | 95.200 | 100.50 | 94.800 | 98.500 | 98.500 | 9,362,167 |
| 2024-08-26 | 98.600 | 101.00 | 95.300 | 95.300 | 95.300 | 9,909,483 |
| 2024-08-23 | 95.900 | 98.500 | 94.500 | 97.600 | 97.600 | 10,012,633 |
| 2024-08-22 | 100.50 | 101.00 | 97.800 | 98.000 | 98.000 | 7,256,235 |
| 2024-08-21 | 103.00 | 103.50 | 99.000 | 99.300 | 99.300 | 10,233,459 |
| 2024-08-20 | 105.50 | 106.00 | 101.50 | 102.50 | 102.50 | 11,569,348 |
| 2024-08-19 | 104.00 | 105.50 | 102.00 | 103.50 | 103.50 | 9,701,874 |
| 2024-08-16 | 105.50 | 106.00 | 103.00 | 104.00 | 104.00 | 13,188,100 |
| 2024-08-15 | 102.00 | 105.00 | 101.00 | 102.50 | 102.50 | 9,144,129 |
| 2024-08-14 | 105.50 | 106.50 | 100.50 | 101.00 | 101.00 | 10,517,546 |
| 2024-08-13 | 106.50 | 108.00 | 102.00 | 103.50 | 103.50 | 17,956,408 |
| 2024-08-12 | 98.000 | 106.00 | 97.500 | 104.00 | 104.00 | 20,315,083 |
| 2024-08-09 | 103.50 | 104.00 | 96.600 | 96.700 | 96.700 | 16,926,665 |
| 2024-08-08 | 98.000 | 103.50 | 97.300 | 98.900 | 98.900 | 18,938,266 |
| 2024-08-07 | 91.500 | 98.800 | 91.500 | 98.800 | 98.800 | 12,733,867 |
| 2024-08-06 | 95.200 | 97.400 | 86.400 | 89.900 | 89.900 | 26,037,339 |
| 2024-08-05 | 99.500 | 100.00 | 95.900 | 95.900 | 95.900 | 7,407,117 |
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.