I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 125.00
-3.00 (-2.34%)
Feb 2, 2026, 1:35 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 91.60 | 91.80 | 90.50 | 91.00 | 91.00 | -0.11% | 4,155,576 |
| Jan 9, 2026 | 92.00 | 94.70 | 91.10 | 91.10 | 91.10 | -0.76% | 8,177,096 |
| Jan 8, 2026 | 93.30 | 94.40 | 91.80 | 91.80 | 91.80 | -1.61% | 6,432,744 |
| Jan 7, 2026 | 96.20 | 96.30 | 93.30 | 93.30 | 93.30 | -2.91% | 9,118,353 |
| Jan 6, 2026 | 96.10 | 99.50 | 95.50 | 96.10 | 96.10 | 1.69% | 16,566,402 |
| Jan 5, 2026 | 96.00 | 97.50 | 94.00 | 94.50 | 94.50 | -1.66% | 10,145,120 |
| Jan 2, 2026 | 94.50 | 96.70 | 93.80 | 96.10 | 96.10 | 2.34% | 7,810,618 |
| Dec 31, 2025 | 94.60 | 97.70 | 93.60 | 93.90 | 93.90 | - | 11,997,830 |
| Dec 30, 2025 | 95.40 | 95.60 | 92.80 | 93.90 | 93.90 | -2.49% | 8,714,046 |
| Dec 29, 2025 | 91.90 | 96.50 | 91.60 | 96.30 | 96.30 | 5.02% | 10,159,720 |
| Dec 26, 2025 | 92.00 | 93.40 | 91.50 | 91.70 | 91.70 | 0.11% | 2,327,661 |
| Dec 24, 2025 | 92.80 | 93.40 | 91.10 | 91.60 | 91.60 | -0.76% | 3,761,257 |
| Dec 23, 2025 | 94.10 | 94.50 | 92.30 | 92.30 | 92.30 | -1.28% | 5,136,469 |
| Dec 22, 2025 | 91.10 | 94.40 | 91.00 | 93.50 | 93.50 | 3.66% | 9,469,014 |
| Dec 19, 2025 | 91.00 | 91.80 | 89.80 | 90.20 | 90.20 | -0.11% | 10,332,150 |
| Dec 18, 2025 | 100.00 | 103.00 | 90.10 | 90.30 | 90.30 | -7.86% | 50,179,870 |
| Dec 17, 2025 | 91.30 | 98.10 | 91.30 | 98.00 | 98.00 | 9.87% | 26,261,327 |
| Dec 16, 2025 | 92.40 | 92.40 | 87.50 | 89.20 | 89.20 | -3.67% | 7,774,510 |
| Dec 15, 2025 | 94.00 | 94.90 | 92.50 | 92.60 | 92.60 | -2.94% | 6,262,712 |
| Dec 12, 2025 | 94.90 | 99.00 | 93.80 | 95.40 | 95.40 | 1.38% | 12,112,358 |
| Dec 11, 2025 | 94.00 | 95.60 | 93.00 | 94.10 | 94.10 | 0.11% | 7,046,396 |
| Dec 10, 2025 | 94.40 | 100.00 | 93.50 | 94.00 | 94.00 | 1.95% | 18,619,864 |
| Dec 9, 2025 | 96.00 | 96.10 | 91.60 | 92.20 | 92.20 | -3.56% | 10,366,200 |
| Dec 8, 2025 | 100.50 | 104.00 | 94.20 | 95.60 | 95.60 | -1.34% | 23,761,760 |
| Dec 5, 2025 | 94.80 | 97.80 | 93.90 | 96.90 | 96.90 | 3.19% | 6,387,314 |
| Dec 4, 2025 | 95.00 | 96.20 | 93.10 | 93.90 | 93.90 | -0.21% | 5,021,856 |
| Dec 3, 2025 | 94.60 | 96.60 | 93.20 | 94.10 | 94.10 | - | 6,891,293 |
| Dec 2, 2025 | 96.90 | 98.30 | 93.30 | 94.10 | 94.10 | -2.59% | 11,514,970 |
| Dec 1, 2025 | 99.50 | 105.00 | 96.60 | 96.60 | 96.60 | -1.73% | 24,353,037 |
| Nov 28, 2025 | 97.20 | 102.00 | 96.70 | 98.30 | 98.30 | 2.93% | 21,649,208 |
| Nov 27, 2025 | 94.00 | 96.80 | 93.40 | 95.50 | 95.50 | 2.36% | 9,471,008 |
| Nov 26, 2025 | 94.30 | 98.00 | 92.50 | 93.30 | 93.30 | -0.53% | 17,652,721 |
| Nov 25, 2025 | 91.00 | 95.50 | 89.00 | 93.80 | 93.80 | 4.34% | 16,737,450 |
| Nov 24, 2025 | 94.30 | 97.20 | 87.80 | 89.90 | 89.90 | -1.32% | 23,083,320 |
| Nov 21, 2025 | 95.00 | 98.90 | 90.00 | 91.10 | 91.10 | -7.51% | 23,474,990 |
| Nov 20, 2025 | 102.00 | 107.00 | 98.00 | 98.50 | 98.50 | -0.40% | 29,149,950 |