Ichia Technologies, Inc. (TPE:2402)
52.00
+2.05 (4.10%)
Sep 30, 2025, 1:30 PM CST
Ichia Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 50.90 | 51.90 | 50.10 | 51.50 | 51.50 | 3.10% | 2,972,220 |
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 |
Sep 18, 2025 | 54.30 | 54.70 | 52.60 | 53.60 | 53.60 | -0.74% | 6,130,676 |
Sep 17, 2025 | 54.20 | 55.00 | 53.80 | 54.00 | 54.00 | -0.37% | 3,831,084 |
Sep 16, 2025 | 54.30 | 54.90 | 53.30 | 54.20 | 54.20 | 0.18% | 4,736,763 |
Sep 15, 2025 | 56.00 | 56.00 | 53.70 | 54.10 | 54.10 | -3.39% | 7,365,516 |
Sep 12, 2025 | 56.50 | 56.60 | 55.10 | 56.00 | 56.00 | 0.72% | 5,534,417 |
Sep 11, 2025 | 58.70 | 58.70 | 55.50 | 55.60 | 55.60 | -4.96% | 13,439,930 |
Sep 10, 2025 | 55.40 | 59.70 | 55.10 | 58.50 | 58.50 | 5.60% | 19,679,592 |
Sep 9, 2025 | 56.30 | 56.50 | 55.20 | 55.40 | 55.40 | 0.73% | 6,867,649 |
Sep 8, 2025 | 57.20 | 57.30 | 54.80 | 55.00 | 55.00 | -3.00% | 12,497,193 |
Sep 5, 2025 | 56.60 | 57.40 | 55.90 | 56.70 | 56.70 | 0.53% | 9,727,032 |
Sep 4, 2025 | 60.40 | 60.40 | 56.30 | 56.40 | 56.40 | -5.84% | 21,467,182 |
Sep 3, 2025 | 58.40 | 61.00 | 57.70 | 59.90 | 59.90 | 3.10% | 33,124,517 |
Sep 2, 2025 | 59.60 | 59.90 | 55.50 | 58.10 | 58.10 | 2.11% | 28,083,147 |
Sep 1, 2025 | 61.50 | 61.80 | 56.60 | 56.90 | 56.90 | -7.18% | 21,964,147 |
Aug 29, 2025 | 61.70 | 62.30 | 60.30 | 61.30 | 61.30 | 0.82% | 16,397,716 |
Aug 28, 2025 | 61.00 | 61.40 | 59.90 | 60.80 | 60.80 | - | 12,119,222 |
Aug 27, 2025 | 62.50 | 63.20 | 60.50 | 60.80 | 60.80 | -1.14% | 24,432,371 |
Aug 26, 2025 | 60.80 | 61.60 | 60.20 | 61.50 | 61.50 | 0.49% | 15,230,684 |
Aug 25, 2025 | 63.50 | 64.80 | 60.90 | 61.20 | 61.20 | 0.16% | 31,589,352 |
Aug 22, 2025 | 61.30 | 62.50 | 59.90 | 61.10 | 61.10 | 0.83% | 32,004,699 |
Aug 21, 2025 | 60.00 | 63.40 | 59.40 | 60.60 | 60.60 | 4.30% | 49,188,852 |
Aug 20, 2025 | 59.00 | 60.20 | 57.50 | 58.10 | 58.10 | -1.53% | 40,917,362 |
Aug 19, 2025 | 58.50 | 61.50 | 57.80 | 59.00 | 59.00 | 3.87% | 50,768,565 |
Aug 18, 2025 | 56.00 | 58.50 | 55.40 | 56.80 | 56.80 | 0.53% | 52,249,916 |
Aug 15, 2025 | 54.50 | 57.00 | 53.30 | 56.50 | 56.50 | 7.62% | 86,701,289 |
Aug 14, 2025 | 48.50 | 52.50 | 47.85 | 52.50 | 52.50 | 9.83% | 61,532,043 |
Aug 13, 2025 | 47.60 | 48.60 | 47.25 | 47.80 | 47.80 | 1.81% | 27,921,150 |
Aug 12, 2025 | 46.45 | 48.00 | 46.00 | 46.95 | 46.95 | 2.40% | 54,451,551 |
Aug 11, 2025 | 42.45 | 45.85 | 41.90 | 45.85 | 45.85 | 9.95% | 31,622,476 |
Aug 8, 2025 | 41.45 | 42.95 | 41.45 | 41.70 | 41.70 | 1.34% | 12,015,800 |
Aug 7, 2025 | 41.15 | 41.40 | 40.30 | 41.15 | 41.15 | 0.12% | 4,977,251 |
Aug 6, 2025 | 41.20 | 41.60 | 41.05 | 41.10 | 41.10 | 0.37% | 4,073,283 |
Aug 5, 2025 | 40.70 | 41.90 | 40.65 | 40.95 | 40.95 | 1.36% | 7,394,316 |
Aug 4, 2025 | 39.45 | 40.70 | 39.15 | 40.40 | 40.40 | 2.67% | 4,919,363 |
Aug 1, 2025 | 38.20 | 39.50 | 38.00 | 39.35 | 39.35 | -4.26% | 4,318,008 |
Jul 31, 2025 | 41.10 | 41.50 | 40.70 | 41.10 | 39.13 | 0.74% | 6,506,618 |
Jul 30, 2025 | 41.20 | 41.25 | 40.55 | 40.80 | 38.84 | -0.12% | 3,045,572 |
Jul 29, 2025 | 41.35 | 41.75 | 40.80 | 40.85 | 38.89 | -1.33% | 4,060,141 |
Jul 28, 2025 | 40.65 | 41.70 | 40.35 | 41.40 | 39.41 | 2.35% | 7,244,239 |
Jul 25, 2025 | 40.70 | 40.70 | 40.15 | 40.45 | 38.51 | 0.25% | 2,171,293 |
Jul 24, 2025 | 39.85 | 40.35 | 39.65 | 40.35 | 38.41 | 1.77% | 2,569,198 |
Jul 23, 2025 | 39.40 | 39.85 | 39.35 | 39.65 | 37.75 | 1.67% | 1,920,497 |
Jul 22, 2025 | 40.40 | 40.40 | 38.90 | 39.00 | 37.13 | -2.38% | 4,050,068 |