I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 81.00
+1.50 (1.89%)
Sep 30, 2025, 1:30 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 79.90 | 81.20 | 79.70 | 80.30 | 80.30 | 1.01% | 1,228,281 |
| Sep 26, 2025 | 80.70 | 80.70 | 78.30 | 79.50 | 79.50 | -1.49% | 3,546,901 |
| Sep 25, 2025 | 81.90 | 83.10 | 80.00 | 80.70 | 80.70 | -1.34% | 2,839,836 |
| Sep 24, 2025 | 82.80 | 82.90 | 81.40 | 81.80 | 81.80 | -0.61% | 2,848,288 |
| Sep 23, 2025 | 83.20 | 83.80 | 82.20 | 82.30 | 82.30 | -0.60% | 2,169,421 |
| Sep 22, 2025 | 83.70 | 84.30 | 82.30 | 82.80 | 82.80 | 0.12% | 3,029,137 |
| Sep 19, 2025 | 85.00 | 85.30 | 82.20 | 82.70 | 82.70 | -2.71% | 7,044,821 |
| Sep 18, 2025 | 82.50 | 86.90 | 82.40 | 85.00 | 85.00 | 4.04% | 14,326,685 |
| Sep 17, 2025 | 81.80 | 84.20 | 81.30 | 81.70 | 81.70 | 0.37% | 6,034,985 |
| Sep 16, 2025 | 79.20 | 81.40 | 78.70 | 81.40 | 81.40 | 3.04% | 3,649,874 |
| Sep 15, 2025 | 79.30 | 79.90 | 77.60 | 79.00 | 79.00 | -0.13% | 2,733,835 |
| Sep 12, 2025 | 80.80 | 80.80 | 79.00 | 79.10 | 79.10 | -0.63% | 1,978,513 |
| Sep 11, 2025 | 82.60 | 82.70 | 79.60 | 79.60 | 79.60 | -2.93% | 5,208,514 |
| Sep 10, 2025 | 82.50 | 83.20 | 81.80 | 82.00 | 82.00 | -0.61% | 4,347,060 |
| Sep 9, 2025 | 84.00 | 84.40 | 82.40 | 82.50 | 82.50 | -0.84% | 7,376,872 |
| Sep 8, 2025 | 83.10 | 84.40 | 82.10 | 83.20 | 83.20 | 0.24% | 9,009,651 |
| Sep 5, 2025 | 81.20 | 85.60 | 80.00 | 83.00 | 83.00 | 6.14% | 25,043,681 |
| Sep 4, 2025 | 76.50 | 82.30 | 75.60 | 78.20 | 78.20 | 3.58% | 9,462,880 |
| Sep 3, 2025 | 75.00 | 76.00 | 74.50 | 75.50 | 75.50 | 0.94% | 1,222,044 |
| Sep 2, 2025 | 75.10 | 77.20 | 73.20 | 74.80 | 74.80 | 0.13% | 3,013,573 |
| Sep 1, 2025 | 78.80 | 79.00 | 74.70 | 74.70 | 74.70 | -5.20% | 4,011,110 |
| Aug 29, 2025 | 81.20 | 81.30 | 78.80 | 78.80 | 78.80 | -1.75% | 2,629,346 |
| Aug 28, 2025 | 81.50 | 82.10 | 79.80 | 80.20 | 80.20 | -0.62% | 3,969,493 |
| Aug 27, 2025 | 81.00 | 81.20 | 80.20 | 80.70 | 80.70 | 0.37% | 1,977,701 |
| Aug 26, 2025 | 79.80 | 81.30 | 78.30 | 80.40 | 80.40 | 1.77% | 2,655,438 |
| Aug 25, 2025 | 78.50 | 81.50 | 78.50 | 79.00 | 79.00 | 2.07% | 3,851,568 |
| Aug 22, 2025 | 77.90 | 79.30 | 77.20 | 77.40 | 77.40 | -0.90% | 1,751,336 |
| Aug 21, 2025 | 78.20 | 79.90 | 77.60 | 78.10 | 78.10 | 0.13% | 1,861,949 |
| Aug 20, 2025 | 80.60 | 80.60 | 77.00 | 78.00 | 78.00 | -3.23% | 3,110,148 |
| Aug 19, 2025 | 80.90 | 82.70 | 80.50 | 80.60 | 80.60 | 0.25% | 5,535,274 |
| Aug 18, 2025 | 77.60 | 81.80 | 76.90 | 80.40 | 80.40 | 3.74% | 5,041,267 |
| Aug 15, 2025 | 79.30 | 79.50 | 77.40 | 77.50 | 77.50 | -2.27% | 2,409,277 |
| Aug 14, 2025 | 80.50 | 80.50 | 79.10 | 79.30 | 79.30 | -0.75% | 1,666,132 |
| Aug 13, 2025 | 81.20 | 81.90 | 78.60 | 79.90 | 79.90 | -0.75% | 4,286,824 |
| Aug 12, 2025 | 79.40 | 80.60 | 79.20 | 80.50 | 80.50 | 1.51% | 3,868,603 |
| Aug 11, 2025 | 79.30 | 80.10 | 78.50 | 79.30 | 79.30 | 0.63% | 3,793,983 |
| Aug 8, 2025 | 78.30 | 79.40 | 77.80 | 78.80 | 78.80 | 0.77% | 2,840,689 |
| Aug 7, 2025 | 79.20 | 81.50 | 78.20 | 78.20 | 78.20 | 0.26% | 10,653,053 |
| Aug 6, 2025 | 73.10 | 79.90 | 72.90 | 78.00 | 78.00 | 5.98% | 12,719,460 |
| Aug 5, 2025 | 73.90 | 74.50 | 73.40 | 73.60 | 73.60 | 0.27% | 1,360,126 |
| Aug 4, 2025 | 72.10 | 73.40 | 70.70 | 73.40 | 73.40 | 1.80% | 1,859,795 |
| Aug 1, 2025 | 69.20 | 72.40 | 68.10 | 72.10 | 72.10 | 2.27% | 2,195,659 |
| Jul 31, 2025 | 72.00 | 72.30 | 70.10 | 70.50 | 70.50 | -2.08% | 2,572,625 |
| Jul 30, 2025 | 71.50 | 72.40 | 71.40 | 72.00 | 72.00 | - | 1,318,896 |
| Jul 29, 2025 | 73.00 | 73.40 | 71.20 | 72.00 | 72.00 | -1.64% | 2,017,904 |
| Jul 28, 2025 | 74.20 | 74.20 | 72.60 | 73.20 | 73.20 | -0.27% | 1,016,861 |
| Jul 25, 2025 | 74.70 | 74.70 | 73.10 | 73.40 | 73.40 | -1.21% | 1,088,771 |
| Jul 24, 2025 | 73.10 | 74.70 | 72.50 | 74.30 | 74.30 | 1.36% | 1,702,849 |
| Jul 23, 2025 | 72.70 | 73.50 | 72.10 | 73.30 | 73.30 | 2.23% | 1,454,286 |
| Jul 22, 2025 | 75.00 | 75.20 | 71.60 | 71.70 | 71.70 | -4.14% | 3,967,046 |