I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 149.00
+4.00 (2.76%)
Apr 2, 2026, 1:30 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 149.00 | 149.00 | 142.50 | 149.00 | 149.00 | 2.76% | 1,726,082 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9.43% | 720,763 |
| Mar 31, 2026 | 146.00 | 146.00 | 132.00 | 132.50 | 132.50 | -9.56% | 2,066,823 |
| Mar 30, 2026 | 145.00 | 146.50 | 143.00 | 146.50 | 146.50 | -1.68% | 830,367 |
| Mar 27, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 1,307,487 |
| Mar 26, 2026 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | -4.53% | 1,514,055 |
| Mar 25, 2026 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | 5.82% | 1,700,629 |
| Mar 24, 2026 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 2.10% | 1,876,312 |
| Mar 23, 2026 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | -7.74% | 2,282,581 |
| Mar 20, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -3.73% | 2,771,776 |
| Mar 19, 2026 | 158.50 | 166.00 | 158.00 | 161.00 | 161.00 | -1.23% | 16,142,178 |
| Mar 18, 2026 | 164.00 | 170.50 | 159.00 | 163.00 | 163.00 | 0.31% | 32,248,009 |
| Mar 17, 2026 | 150.00 | 162.50 | 147.00 | 162.50 | 162.50 | 9.80% | 30,393,783 |
| Mar 16, 2026 | 157.00 | 161.00 | 147.00 | 148.00 | 148.00 | -2.63% | 27,319,690 |
| Mar 13, 2026 | 134.00 | 152.00 | 133.00 | 152.00 | 152.00 | 9.75% | 20,135,875 |
| Mar 12, 2026 | 137.00 | 141.50 | 136.00 | 138.50 | 138.50 | -1.42% | 8,111,024 |
| Mar 11, 2026 | 130.50 | 141.00 | 130.50 | 140.50 | 140.50 | 9.34% | 10,137,710 |
| Mar 10, 2026 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 5.33% | 5,056,710 |
| Mar 9, 2026 | 122.00 | 125.50 | 122.00 | 122.00 | 122.00 | -9.96% | 7,516,324 |
| Mar 6, 2026 | 132.50 | 136.00 | 130.00 | 135.50 | 135.50 | - | 7,154,545 |
| Mar 5, 2026 | 131.50 | 137.50 | 130.00 | 135.50 | 135.50 | 8.40% | 12,556,997 |
| Mar 4, 2026 | 131.00 | 135.50 | 124.50 | 125.00 | 125.00 | -7.75% | 14,933,483 |
| Mar 3, 2026 | 137.00 | 144.00 | 134.50 | 135.50 | 135.50 | -0.73% | 11,018,248 |
| Mar 2, 2026 | 133.00 | 140.00 | 132.50 | 136.50 | 136.50 | -2.50% | 9,553,405 |
| Feb 26, 2026 | 143.00 | 147.50 | 139.00 | 140.00 | 140.00 | 0.36% | 12,815,890 |
| Feb 25, 2026 | 142.00 | 142.50 | 136.00 | 139.50 | 139.50 | -2.45% | 17,469,890 |
| Feb 24, 2026 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | -9.21% | 26,727,378 |
| Feb 23, 2026 | 160.00 | 160.00 | 153.00 | 157.50 | 157.50 | 3.62% | 6,859,503 |
| Feb 11, 2026 | 149.00 | 154.00 | 145.50 | 152.00 | 152.00 | 4.11% | 6,519,440 |
| Feb 10, 2026 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.82% | 5,580,491 |
| Feb 9, 2026 | 143.00 | 144.50 | 139.00 | 142.00 | 142.00 | 4.41% | 5,648,387 |
| Feb 6, 2026 | 136.00 | 140.00 | 128.00 | 136.00 | 136.00 | -4.23% | 8,293,621 |
| Feb 5, 2026 | 131.50 | 142.00 | 131.50 | 142.00 | 142.00 | 9.65% | 11,031,989 |
| Feb 4, 2026 | 128.00 | 133.00 | 127.50 | 129.50 | 129.50 | 0.39% | 3,682,256 |
| Feb 3, 2026 | 130.00 | 130.00 | 125.50 | 129.00 | 129.00 | 3.20% | 3,982,814 |
| Feb 2, 2026 | 125.00 | 126.00 | 120.00 | 125.00 | 125.00 | -2.34% | 5,638,667 |
| Jan 30, 2026 | 124.00 | 128.50 | 119.00 | 128.00 | 128.00 | - | 7,953,604 |
| Jan 29, 2026 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | -2.29% | 25,924,769 |
| Jan 28, 2026 | 127.50 | 132.00 | 121.50 | 131.00 | 131.00 | 2.75% | 45,008,149 |
| Jan 27, 2026 | 122.00 | 127.50 | 121.00 | 127.50 | 127.50 | 9.91% | 41,419,970 |
| Jan 26, 2026 | 114.50 | 116.00 | 112.50 | 116.00 | 116.00 | 9.95% | 30,166,500 |
| Jan 23, 2026 | 99.40 | 105.50 | 98.70 | 105.50 | 105.50 | 9.90% | 35,630,099 |
| Jan 22, 2026 | 96.10 | 97.80 | 95.10 | 96.00 | 96.00 | 2.13% | 12,095,840 |
| Jan 21, 2026 | 92.00 | 98.00 | 91.70 | 94.00 | 94.00 | 1.08% | 11,527,451 |
| Jan 20, 2026 | 93.50 | 94.40 | 92.00 | 93.00 | 93.00 | -0.85% | 3,660,259 |
| Jan 19, 2026 | 91.40 | 94.80 | 90.70 | 93.80 | 93.80 | 2.29% | 6,251,079 |
| Jan 16, 2026 | 90.30 | 92.40 | 88.80 | 91.70 | 91.70 | 2.34% | 5,193,979 |
| Jan 15, 2026 | 92.80 | 92.80 | 89.30 | 89.60 | 89.60 | -2.40% | 5,342,080 |
| Jan 14, 2026 | 90.60 | 91.80 | 90.30 | 91.80 | 91.80 | 2.23% | 3,088,982 |
| Jan 13, 2026 | 91.50 | 92.10 | 89.30 | 89.80 | 89.80 | -1.32% | 4,196,839 |