Ichia Technologies, Inc. (TPE:2402)
Taiwan · Delayed Price · Currency is TWD 53.00
-3.00 (-5.36%)
Oct 30, 2026, 1:30 PM CST
Ichia Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.70 | 54.90 | 52.00 | 53.00 | 53.00 | -5.36% | 2,600,410 |
| Oct 29, 2026 | 57.40 | 57.60 | 55.60 | 56.00 | 56.00 | -2.10% | 1,338,094 |
| Oct 28, 2026 | 57.20 | 57.80 | 56.90 | 57.20 | 57.20 | 1.60% | 1,062,556 |
| Oct 27, 2026 | 58.00 | 58.00 | 56.10 | 56.30 | 56.30 | -1.75% | 1,830,174 |
| Oct 22, 2026 | 60.70 | 61.40 | 57.00 | 57.30 | 57.30 | -5.45% | 3,317,480 |
| Oct 21, 2026 | 61.30 | 61.40 | 59.60 | 60.60 | 60.60 | 0.83% | 2,529,711 |
| Oct 20, 2026 | 58.20 | 61.90 | 58.20 | 60.10 | 60.10 | 1.69% | 3,940,516 |
| Oct 19, 2026 | 58.40 | 60.20 | 58.20 | 59.10 | 59.10 | -2.15% | 2,564,695 |
| Oct 16, 2026 | 64.50 | 64.80 | 59.80 | 60.40 | 60.40 | -4.28% | 15,349,360 |
| Oct 15, 2026 | 63.80 | 64.60 | 61.70 | 63.10 | 63.10 | -3.81% | 7,660,349 |
| Oct 14, 2026 | 61.50 | 66.90 | 61.50 | 65.60 | 65.60 | 7.72% | 17,699,917 |
| Oct 13, 2026 | 61.40 | 62.60 | 59.70 | 60.90 | 60.90 | -2.09% | 2,607,853 |
| Oct 12, 2026 | 61.00 | 63.20 | 60.70 | 62.20 | 62.20 | 1.97% | 3,337,303 |
| Oct 8, 2026 | 61.60 | 62.20 | 60.80 | 61.00 | 61.00 | -1.45% | 2,515,996 |
| Oct 7, 2026 | 59.90 | 63.60 | 59.30 | 61.90 | 61.90 | 4.56% | 6,668,560 |
| Oct 6, 2026 | 59.00 | 60.50 | 58.60 | 59.20 | 59.20 | 0.34% | 2,273,084 |
| Oct 5, 2026 | 59.80 | 59.90 | 58.00 | 59.00 | 59.00 | -0.17% | 2,096,125 |
| Oct 2, 2026 | 57.50 | 59.80 | 56.50 | 59.10 | 59.10 | 3.32% | 2,650,801 |
| Oct 1, 2026 | 58.50 | 59.30 | 56.70 | 57.20 | 57.20 | -2.22% | 1,592,787 |
| Sep 30, 2026 | 57.40 | 59.50 | 57.20 | 58.50 | 58.50 | 2.81% | 3,323,935 |
| Sep 29, 2026 | 54.80 | 57.50 | 54.60 | 56.90 | 56.90 | 3.83% | 2,274,646 |
| Sep 24, 2026 | 53.60 | 55.20 | 53.10 | 54.80 | 54.80 | 2.24% | 860,023 |
| Sep 23, 2026 | 54.20 | 54.40 | 53.60 | 53.60 | 53.60 | -0.92% | 745,947 |
| Sep 22, 2026 | 54.30 | 54.90 | 53.90 | 54.10 | 54.10 | 0.19% | 960,980 |
| Sep 21, 2026 | 54.50 | 54.80 | 53.80 | 54.00 | 54.00 | -0.18% | 758,230 |
| Sep 18, 2026 | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | -0.37% | 758,270 |
| 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 |