I-Chiun Precision Industry Co., Ltd. 2486
TWSE · Taiwan · Electronic Technology
TWD 248.50+8.50 (+3.54%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 248.50 | +3.54% | TWD 241.00 | TWD 259.00 | TWD 241.00 | 8.51M |
| 2026-09-30 | TWD 240.00 | +1.27% | TWD 238.00 | TWD 242.50 | TWD 236.00 | 3.60M |
| 2026-09-29 | TWD 237.00 | +1.28% | TWD 231.00 | TWD 237.50 | TWD 230.50 | 1.92M |
| 2026-09-24 | TWD 234.00 | +0.86% | TWD 232.00 | TWD 234.00 | TWD 229.00 |
| 1.53M |
| 2026-09-23 | TWD 232.00 | -0.64% | TWD 236.00 | TWD 237.00 | TWD 232.00 | 1.93M |
| 2026-09-22 | TWD 233.50 | -0.43% | TWD 241.00 | TWD 241.50 | TWD 233.50 | 3.09M |
| 2026-09-21 | TWD 234.50 | -1.26% | TWD 238.50 | TWD 241.50 | TWD 234.50 | 3.14M |
| 2026-09-18 | TWD 237.50 | +3.71% | TWD 233.50 | TWD 238.00 | TWD 231.00 | 3.69M |
| 2026-09-17 | TWD 229.00 | -0.22% | TWD 234.50 | TWD 237.00 | TWD 229.00 | 3.07M |
| 2026-09-16 | TWD 229.50 | +0.66% | TWD 229.00 | TWD 235.00 | TWD 228.00 | 2.90M |
| 2026-09-15 | TWD 228.00 | -2.77% | TWD 234.00 | TWD 237.50 | TWD 228.00 | 2.96M |
| 2026-09-14 | TWD 234.50 | -1.26% | TWD 231.50 | TWD 238.50 | TWD 228.00 | 3.57M |
| 2026-09-11 | TWD 237.50 | -1.86% | TWD 236.00 | TWD 243.00 | TWD 235.00 | 3.91M |
| 2026-09-10 | TWD 242.00 | -3.01% | TWD 248.00 | TWD 249.00 | TWD 242.00 | 3.84M |
| 2026-09-09 | TWD 249.50 | +1.63% | TWD 247.50 | TWD 255.50 | TWD 246.00 | 4.16M |
| 2026-09-08 | TWD 245.50 | -3.54% | TWD 257.00 | TWD 258.50 | TWD 245.00 | 6.19M |
| 2026-09-07 | TWD 254.50 | -0.59% | TWD 262.50 | TWD 266.00 | TWD 252.00 | 6.29M |
| 2026-09-04 | TWD 256.00 | -1.35% | TWD 265.00 | TWD 265.00 | TWD 250.50 | 12.46M |
| 2026-09-03 | TWD 259.50 | -9.90% | TWD 304.50 | TWD 307.50 | TWD 259.50 | 34.24M |
| 2026-09-02 | TWD 288.00 | +4.35% | TWD 272.00 | TWD 288.00 | TWD 270.50 | 6.87M |
| 2026-09-01 | TWD 276.00 | +4.94% | TWD 266.00 | TWD 276.00 | TWD 266.00 | 4.81M |
| 2026-08-31 | TWD 263.00 | +0.77% | TWD 260.00 | TWD 263.50 | TWD 259.50 | 2.34M |
| 2026-08-28 | TWD 261.00 | +0.77% | TWD 262.00 | TWD 264.00 | TWD 260.00 | 2.45M |
| 2026-08-27 | TWD 259.00 | -1.33% | TWD 260.00 | TWD 265.00 | TWD 255.50 | 4.23M |
| 2026-08-26 | TWD 262.50 | +1.74% | TWD 255.00 | TWD 267.50 | TWD 250.00 | 17.35M |
| 2026-08-25 | TWD 258.00 | +3.61% | TWD 244.50 | TWD 258.00 | TWD 241.00 | 13.78M |
| 2026-08-24 | TWD 249.00 | +2.26% | TWD 247.00 | TWD 257.00 | TWD 243.50 | 13.82M |
| 2026-08-21 | TWD 243.50 | -2.99% | TWD 249.00 | TWD 251.00 | TWD 238.50 | 16.92M |
| 2026-08-20 | TWD 251.00 | +6.81% | TWD 240.00 | TWD 255.00 | TWD 227.00 | 16.54M |
| 2026-08-19 | TWD 235.00 | 0.00% | TWD 227.00 | TWD 246.50 | TWD 224.50 | 10.22M |
| 2026-08-18 | TWD 235.00 | -1.26% | TWD 241.50 | TWD 249.00 | TWD 235.00 | 9.12M |
| 2026-08-17 | TWD 238.00 | +5.54% | TWD 223.00 | TWD 245.00 | TWD 222.00 | 9.10M |
| 2026-08-14 | TWD 225.50 | -2.59% | TWD 233.50 | TWD 236.00 | TWD 225.50 | 4.22M |
| 2026-08-13 | TWD 231.50 | +0.65% | TWD 231.50 | TWD 241.50 | TWD 230.00 | 6.29M |
| 2026-08-12 | TWD 230.00 | -0.22% | TWD 231.00 | TWD 236.00 | TWD 229.50 | 3.64M |
| 2026-08-11 | TWD 230.50 | -1.07% | TWD 233.50 | TWD 235.00 | TWD 228.50 | 3.71M |
| 2026-08-10 | TWD 233.00 | +0.87% | TWD 247.00 | TWD 249.50 | TWD 230.00 | 11.27M |
| 2026-08-07 | TWD 231.00 | +0.87% | TWD 224.50 | TWD 236.00 | TWD 222.00 | 6.79M |
| 2026-08-06 | TWD 229.00 | +4.81% | TWD 223.00 | TWD 234.00 | TWD 214.00 | 6.80M |
| 2026-08-05 | TWD 218.50 | -1.13% | TWD 231.50 | TWD 239.00 | TWD 218.00 | 8.23M |
| 2026-08-04 | TWD 221.00 | +7.02% | TWD 221.00 | TWD 227.00 | TWD 214.50 | 8.64M |
| 2026-08-03 | TWD 206.50 | +9.84% | TWD 199.00 | TWD 206.50 | TWD 196.00 | 5.03M |
| 2026-07-31 | TWD 188.00 | +9.94% | TWD 188.00 | TWD 188.00 | TWD 181.00 | 6.21M |
| 2026-07-30 | TWD 171.00 | -7.32% | TWD 166.50 | TWD 187.50 | TWD 166.50 | 14.05M |
| 2026-07-29 | TWD 184.50 | -10.00% | TWD 200.00 | TWD 200.50 | TWD 184.50 | 7.54M |
| 2026-07-28 | TWD 205.00 | -9.89% | TWD 214.50 | TWD 220.00 | TWD 205.00 | 7.65M |
| 2026-07-27 | TWD 227.50 | +3.88% | TWD 219.00 | TWD 230.00 | TWD 216.50 | 7.06M |
| 2026-07-24 | TWD 219.00 | -8.37% | TWD 234.00 | TWD 241.50 | TWD 218.50 | 7.15M |
| 2026-07-23 | TWD 239.00 | +2.80% | TWD 232.50 | TWD 247.50 | TWD 232.00 | 10.15M |
| 2026-07-22 | TWD 232.50 | +6.41% | TWD 227.50 | TWD 239.00 | TWD 225.50 | 7.44M |
| 2026-07-21 | TWD 218.50 | +0.92% | TWD 216.00 | TWD 223.50 | TWD 212.00 | 9.89M |
| 2026-07-20 | TWD 216.50 | -8.07% | TWD 234.00 | TWD 234.00 | TWD 212.00 | 8.83M |
| 2026-07-17 | TWD 235.50 | -9.94% | TWD 250.00 | TWD 251.50 | TWD 235.50 | 9.39M |
| 2026-07-16 | TWD 261.50 | +1.75% | TWD 257.00 | TWD 273.50 | TWD 251.50 | 18.75M |
| 2026-07-15 | TWD 257.00 | +9.83% | TWD 239.00 | TWD 257.00 | TWD 238.50 | 10.75M |
| 2026-07-14 | TWD 234.00 | -6.77% | TWD 251.00 | TWD 253.50 | TWD 226.00 | 12.58M |
| 2026-07-13 | TWD 251.00 | -3.09% | TWD 259.00 | TWD 262.50 | TWD 249.50 | 7.00M |
| 2026-07-10 | TWD 259.00 | 0.00% | TWD 259.00 | TWD 259.00 | TWD 259.00 | 0 |
| 2026-07-09 | TWD 259.00 | +7.25% | TWD 245.00 | TWD 265.50 | TWD 240.50 | 13.30M |
| 2026-07-08 | TWD 241.50 | -0.21% | TWD 242.00 | TWD 245.00 | TWD 233.00 | 3.91M |
| 2026-07-07 | TWD 242.00 | -6.74% | TWD 261.50 | TWD 264.00 | TWD 240.00 | 6.31M |
| 2026-07-06 | TWD 259.50 | +4.22% | TWD 248.50 | TWD 270.00 | TWD 248.50 | 9.50M |
| 2026-07-03 | TWD 249.00 | -1.97% | TWD 251.00 | TWD 258.00 | TWD 242.00 | 10.32M |
| 2026-07-02 | TWD 254.00 | +9.96% | TWD 227.50 | TWD 254.00 | TWD 224.50 | 8.33M |
| 2026-07-01 | TWD 231.00 | -3.14% | TWD 241.50 | TWD 243.00 | TWD 229.00 | 5.43M |
| 2026-06-30 | TWD 238.50 | +6.24% | TWD 228.00 | TWD 244.00 | TWD 225.50 | 4.98M |
| 2026-06-29 | TWD 224.50 | -0.22% | TWD 226.00 | TWD 227.00 | TWD 217.50 | 5.24M |
| 2026-06-26 | TWD 225.00 | -9.46% | TWD 248.00 | TWD 250.00 | TWD 224.50 | 9.59M |
| 2026-06-25 | TWD 248.50 | -2.55% | TWD 259.00 | TWD 259.00 | TWD 246.50 | 4.67M |
| 2026-06-24 | TWD 255.00 | -3.77% | TWD 263.00 | TWD 267.00 | TWD 248.50 | 7.82M |
| 2026-06-23 | TWD 265.00 | -2.57% | TWD 271.50 | TWD 276.50 | TWD 264.50 | 6.19M |
| 2026-06-22 | TWD 272.00 | -1.63% | TWD 291.50 | TWD 295.00 | TWD 270.00 | 17.54M |
| 2026-06-18 | TWD 276.50 | +9.94% | TWD 252.00 | TWD 276.50 | TWD 251.00 | 10.41M |
| 2026-06-17 | TWD 251.50 | +2.44% | TWD 241.50 | TWD 251.50 | TWD 238.00 | 4.55M |
| 2026-06-16 | TWD 245.50 | -1.21% | TWD 252.00 | TWD 257.00 | TWD 244.00 | 4.64M |
| 2026-06-15 | TWD 248.50 | -1.19% | TWD 257.50 | TWD 266.50 | TWD 248.00 | 6.50M |
| 2026-06-12 | TWD 251.50 | +2.65% | TWD 255.00 | TWD 259.00 | TWD 249.00 | 6.44M |
| 2026-06-11 | TWD 245.00 | -0.41% | TWD 245.00 | TWD 248.00 | TWD 226.50 | 10.61M |
| 2026-06-10 | TWD 246.00 | -2.77% | TWD 249.00 | TWD 276.00 | TWD 245.00 | 13.38M |
| 2026-06-09 | TWD 253.00 | +0.40% | TWD 254.50 | TWD 255.50 | TWD 242.00 | 9.02M |
| 2026-06-08 | TWD 252.00 | -9.84% | TWD 252.00 | TWD 255.50 | TWD 252.00 | 7.41M |
| 2026-06-05 | TWD 279.50 | +1.82% | TWD 270.50 | TWD 280.50 | TWD 250.50 | 9.46M |
| 2026-06-04 | TWD 274.50 | -1.44% | TWD 278.50 | TWD 286.00 | TWD 269.00 | 15.40M |
| 2026-06-03 | TWD 278.50 | +9.86% | TWD 260.00 | TWD 278.50 | TWD 260.00 | 11.78M |
| 2026-06-02 | TWD 253.50 | -4.88% | TWD 268.50 | TWD 276.00 | TWD 248.00 | 10.48M |
| 2026-06-01 | TWD 266.50 | +0.76% | TWD 267.00 | TWD 270.00 | TWD 256.00 | 11.30M |
| 2026-05-29 | TWD 264.50 | +1.34% | TWD 264.00 | TWD 276.00 | TWD 263.00 | 6.47M |
| 2026-05-28 | TWD 261.00 | -5.43% | TWD 279.50 | TWD 282.00 | TWD 255.00 | 9.46M |
| 2026-05-27 | TWD 276.00 | -4.50% | TWD 292.00 | TWD 299.00 | TWD 273.00 | 9.78M |
| 2026-05-26 | TWD 289.00 | -2.86% | TWD 305.50 | TWD 314.00 | TWD 288.00 | 12.48M |