Ichia Technologies, Inc. (TPE:2402)
Taiwan · Delayed Price · Currency is TWD 54.60
+0.30 (0.55%)
Sep 18, 2026, 1:14 PM CST
Ichia Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 54.50 | 54.90 | 54.30 | 54.30 | 54.30 | -0.37% | 609,705 |
| Sep 16, 2026 | 53.60 | 54.50 | 53.00 | 54.50 | 54.50 | 2.06% | 591,431 |
| Sep 15, 2026 | 55.00 | 55.00 | 53.30 | 53.40 | 53.40 | -1.84% | 1,091,415 |
| Sep 14, 2026 | 54.00 | 54.90 | 53.20 | 54.40 | 54.40 | 0.74% | 756,777 |
| Sep 11, 2026 | 53.80 | 54.30 | 53.40 | 54.00 | 54.00 | -0.37% | 1,034,429 |
| Sep 10, 2026 | 54.50 | 54.90 | 54.10 | 54.20 | 54.20 | -0.73% | 791,808 |
| Sep 9, 2026 | 54.60 | 55.00 | 54.20 | 54.60 | 54.60 | - | 1,068,658 |
| Sep 8, 2026 | 56.10 | 56.40 | 54.50 | 54.60 | 54.60 | -2.67% | 1,590,173 |
| Sep 7, 2026 | 57.90 | 57.90 | 56.00 | 56.10 | 56.10 | -1.75% | 1,311,538 |
| Sep 4, 2026 | 58.00 | 58.40 | 56.40 | 57.10 | 57.10 | -0.35% | 1,420,518 |
| Sep 3, 2026 | 59.00 | 59.50 | 57.20 | 57.30 | 57.30 | -3.37% | 2,415,106 |
| Sep 2, 2026 | 59.30 | 60.00 | 58.60 | 59.30 | 59.30 | -4.66% | 4,781,802 |
| Sep 1, 2026 | 60.00 | 63.20 | 59.90 | 62.20 | 62.20 | 4.19% | 6,075,518 |
| Aug 31, 2026 | 56.60 | 61.00 | 56.50 | 59.70 | 59.70 | 5.48% | 7,201,865 |
| Aug 28, 2026 | 57.50 | 57.70 | 56.60 | 56.60 | 56.60 | -0.18% | 1,135,408 |
| Aug 27, 2026 | 56.60 | 57.40 | 55.80 | 56.70 | 56.70 | 1.07% | 1,575,205 |
| Aug 26, 2026 | 55.80 | 56.70 | 55.50 | 56.10 | 56.10 | 0.54% | 1,074,330 |
| Aug 25, 2026 | 54.40 | 55.90 | 53.00 | 55.80 | 55.80 | 2.57% | 972,250 |
| Aug 24, 2026 | 54.80 | 56.70 | 54.40 | 54.40 | 54.40 | -0.73% | 1,431,635 |
| Aug 21, 2026 | 53.10 | 54.80 | 52.60 | 54.80 | 54.80 | 3.20% | 1,211,116 |
| Aug 20, 2026 | 52.60 | 53.20 | 52.10 | 53.10 | 53.10 | 1.72% | 776,874 |
| Aug 19, 2026 | 51.60 | 52.80 | 51.10 | 52.20 | 52.20 | -0.38% | 1,203,708 |
| Aug 18, 2026 | 54.40 | 54.40 | 52.30 | 52.40 | 52.40 | -3.68% | 1,560,436 |
| Aug 17, 2026 | 54.80 | 55.30 | 54.00 | 54.40 | 54.40 | -0.73% | 1,005,439 |
| Aug 14, 2026 | 56.30 | 56.30 | 54.50 | 54.80 | 54.80 | -0.90% | 1,238,372 |
| Aug 13, 2026 | 57.00 | 57.80 | 55.20 | 55.30 | 55.30 | -2.47% | 2,052,373 |
| Aug 12, 2026 | 56.00 | 57.50 | 55.90 | 56.70 | 56.70 | 1.98% | 1,947,287 |
| Aug 11, 2026 | 55.10 | 56.10 | 54.70 | 55.60 | 55.60 | 0.18% | 1,020,003 |
| Aug 10, 2026 | 55.00 | 56.20 | 54.70 | 55.50 | 55.50 | 2.59% | 1,363,071 |
| Aug 7, 2026 | 54.70 | 55.50 | 54.00 | 54.10 | 54.10 | -1.46% | 1,282,585 |
| Aug 6, 2026 | 53.80 | 54.90 | 52.60 | 54.90 | 54.90 | 1.67% | 1,366,516 |
| Aug 5, 2026 | 54.90 | 55.40 | 53.80 | 54.00 | 54.00 | 0.37% | 1,960,732 |
| Aug 4, 2026 | 53.60 | 54.10 | 52.70 | 53.80 | 53.80 | 1.13% | 1,560,300 |
| Aug 3, 2026 | 51.50 | 54.20 | 51.40 | 53.20 | 53.20 | 2.70% | 1,646,602 |
| Jul 31, 2026 | 51.50 | 51.90 | 50.70 | 51.80 | 51.80 | 7.02% | 1,246,288 |
| Jul 30, 2026 | 48.50 | 50.90 | 48.25 | 48.40 | 48.40 | -2.81% | 1,600,481 |
| Jul 29, 2026 | 53.30 | 53.60 | 47.75 | 49.80 | 49.80 | -6.06% | 4,539,988 |
| Jul 28, 2026 | 56.20 | 57.00 | 55.00 | 55.00 | 53.01 | -3.00% | 2,182,987 |
| Jul 27, 2026 | 58.00 | 58.00 | 56.10 | 56.70 | 54.65 | -2.24% | 1,320,700 |
| Jul 24, 2026 | 58.90 | 59.20 | 58.00 | 58.00 | 55.90 | -2.52% | 1,479,147 |
| Jul 23, 2026 | 59.60 | 59.60 | 57.70 | 59.50 | 57.35 | 1.54% | 1,157,960 |
| Jul 22, 2026 | 59.40 | 59.80 | 58.60 | 58.60 | 56.48 | 1.03% | 1,100,959 |
| Jul 21, 2026 | 57.50 | 58.30 | 57.00 | 58.00 | 55.90 | 2.84% | 1,140,012 |
| Jul 20, 2026 | 59.30 | 59.60 | 55.30 | 56.40 | 54.36 | -3.59% | 2,411,434 |
| Jul 17, 2026 | 61.30 | 62.20 | 58.50 | 58.50 | 56.38 | -7.58% | 4,004,389 |
| Jul 16, 2026 | 63.60 | 64.00 | 62.60 | 63.30 | 61.01 | -1.25% | 1,414,571 |
| Jul 15, 2026 | 64.20 | 64.80 | 63.20 | 64.10 | 61.78 | 0.79% | 2,086,479 |
| Jul 14, 2026 | 62.20 | 63.60 | 59.80 | 63.60 | 61.30 | 2.25% | 3,646,393 |
| Jul 13, 2026 | 65.10 | 65.20 | 62.00 | 62.20 | 59.95 | -3.42% | 2,736,802 |
| Jul 9, 2026 | 65.90 | 66.40 | 64.40 | 64.40 | 62.07 | -1.83% | 2,239,551 |