I-Chiun Precision Industry Co., Ltd. 2486
TWSE · Tayvan · Elektronik Teknoloji
TWD 245,00-3,50 (-%1,41)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 245,00 | -%1,41 | TWD 250,00 | TWD 250,00 | TWD 244,00 | 2,09M |
| 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 |