Ichia Technologies, Inc. (TPE:2402)
Taiwan · Delayed Price · Currency is TWD 49.70
+1.30 (2.69%)
Dec 3, 2025, 1:35 PM CST
Ichia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 48.90 | 50.90 | 48.70 | 49.80 | - | 2.89% | 5,611,077 |
| Dec 2, 2025 | 48.80 | 49.25 | 47.10 | 48.40 | 48.40 | -3.39% | 6,607,742 |
| Dec 1, 2025 | 49.65 | 51.60 | 48.85 | 50.10 | 50.10 | 1.83% | 4,527,263 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.70 | 49.20 | 49.20 | -0.10% | 2,161,041 |
| Nov 27, 2025 | 49.60 | 49.75 | 48.80 | 49.25 | 49.25 | 0.10% | 1,842,714 |
| Nov 26, 2025 | 47.90 | 49.45 | 47.35 | 49.20 | 49.20 | 5.02% | 4,986,780 |
| Nov 25, 2025 | 45.90 | 46.95 | 45.90 | 46.85 | 46.85 | 3.19% | 1,733,387 |
| Nov 24, 2025 | 46.50 | 46.75 | 45.40 | 45.40 | 45.40 | -1.94% | 1,817,486 |
| Nov 21, 2025 | 46.05 | 47.30 | 45.80 | 46.30 | 46.30 | -1.59% | 2,390,397 |
| Nov 20, 2025 | 47.10 | 48.20 | 46.10 | 47.05 | 47.05 | 2.28% | 6,149,828 |
| Nov 19, 2025 | 46.00 | 46.10 | 44.80 | 46.00 | 46.00 | - | 6,850,583 |
| Nov 18, 2025 | 48.60 | 48.80 | 45.85 | 46.00 | 46.00 | -5.35% | 7,803,291 |
| Nov 17, 2025 | 49.00 | 50.80 | 48.60 | 48.60 | 48.60 | 0.62% | 5,769,794 |
| Nov 14, 2025 | 48.80 | 49.35 | 48.20 | 48.30 | 48.30 | -2.72% | 3,929,008 |
| Nov 13, 2025 | 49.50 | 50.50 | 49.00 | 49.65 | 49.65 | 1.33% | 4,662,906 |
| Nov 12, 2025 | 48.10 | 49.50 | 48.10 | 49.00 | 49.00 | 2.08% | 2,931,570 |
| Nov 11, 2025 | 48.50 | 49.10 | 48.00 | 48.00 | 48.00 | -0.52% | 3,035,756 |
| Nov 10, 2025 | 48.85 | 48.85 | 47.50 | 48.25 | 48.25 | -1.53% | 4,552,932 |
| Nov 7, 2025 | 50.10 | 50.60 | 48.70 | 49.00 | 49.00 | -3.92% | 7,297,552 |
| Nov 6, 2025 | 52.30 | 52.30 | 50.40 | 51.00 | 51.00 | -1.92% | 5,274,050 |
| Nov 5, 2025 | 49.80 | 52.20 | 49.25 | 52.00 | 52.00 | 2.97% | 6,068,333 |
| Nov 4, 2025 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -2.32% | 6,071,268 |
| Nov 3, 2025 | 51.10 | 52.30 | 51.10 | 51.70 | 51.70 | 1.17% | 4,449,689 |
| Oct 31, 2025 | 50.40 | 51.30 | 49.75 | 51.10 | 51.10 | 1.39% | 3,866,590 |
| Oct 30, 2025 | 53.20 | 53.40 | 50.00 | 50.40 | 50.40 | -6.67% | 12,636,390 |
| Oct 29, 2025 | 50.60 | 54.70 | 50.60 | 54.00 | 54.00 | 6.93% | 17,606,950 |
| Oct 28, 2025 | 50.50 | 50.60 | 49.90 | 50.50 | 50.50 | - | 2,243,562 |
| Oct 27, 2025 | 50.40 | 50.80 | 49.80 | 50.50 | 50.50 | 1.10% | 2,564,212 |
| Oct 23, 2025 | 50.60 | 50.90 | 49.85 | 49.95 | 49.95 | -2.63% | 3,701,887 |
| Oct 22, 2025 | 49.90 | 51.90 | 49.75 | 51.30 | 51.30 | 1.99% | 5,140,744 |
| Oct 21, 2025 | 50.20 | 50.70 | 50.10 | 50.30 | 50.30 | 0.40% | 2,644,545 |
| Oct 20, 2025 | 50.30 | 51.20 | 49.65 | 50.10 | 50.10 | 1.52% | 4,501,685 |
| Oct 17, 2025 | 50.20 | 51.00 | 49.30 | 49.35 | 49.35 | -1.69% | 5,670,571 |
| Oct 16, 2025 | 50.40 | 51.30 | 49.30 | 50.20 | 50.20 | 2.03% | 3,955,828 |
| Oct 15, 2025 | 48.70 | 49.20 | 48.30 | 49.20 | 49.20 | 1.65% | 2,043,272 |
| Oct 14, 2025 | 50.50 | 50.80 | 48.20 | 48.40 | 48.40 | -3.39% | 6,132,555 |
| Oct 13, 2025 | 47.10 | 50.40 | 47.10 | 50.10 | 50.10 | -2.72% | 4,490,134 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.40 | 51.50 | 51.50 | -1.53% | 2,969,613 |
| Oct 8, 2025 | 52.00 | 52.80 | 51.70 | 52.30 | 52.30 | -0.38% | 2,767,290 |
| Oct 7, 2025 | 51.90 | 52.80 | 51.40 | 52.50 | 52.50 | 1.16% | 4,387,157 |
| Oct 3, 2025 | 52.70 | 53.60 | 51.60 | 51.90 | 51.90 | -1.52% | 6,465,761 |
| Oct 2, 2025 | 53.60 | 54.10 | 52.00 | 52.70 | 52.70 | 0.38% | 9,740,085 |
| Oct 1, 2025 | 51.90 | 53.70 | 51.80 | 52.50 | 52.50 | 0.96% | 4,172,264 |
| Sep 30, 2025 | 50.90 | 52.10 | 50.10 | 52.00 | 52.00 | 4.10% | 4,354,854 |
| Sep 26, 2025 | 51.90 | 51.90 | 49.65 | 49.95 | 49.95 | -3.76% | 6,245,982 |
| Sep 25, 2025 | 53.50 | 53.90 | 51.40 | 51.90 | 51.90 | -2.63% | 5,611,559 |
| Sep 24, 2025 | 53.50 | 53.70 | 52.60 | 53.30 | 53.30 | -0.37% | 3,563,001 |
| Sep 23, 2025 | 54.70 | 55.10 | 53.10 | 53.50 | 53.50 | -1.83% | 5,582,983 |
| Sep 22, 2025 | 54.00 | 54.90 | 53.80 | 54.50 | 54.50 | 1.87% | 4,235,866 |
| Sep 19, 2025 | 53.90 | 54.60 | 53.40 | 53.50 | 53.50 | -0.19% | 4,470,041 |