I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 91.10
-7.40 (-7.51%)
Nov 21, 2025, 1:35 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 95.00 | 98.90 | 91.00 | 93.80 | - | -4.77% | 16,587,546 |
| Nov 20, 2025 | 102.00 | 107.00 | 98.00 | 98.50 | 98.50 | -0.40% | 29,149,950 |
| Nov 19, 2025 | 101.50 | 103.00 | 98.00 | 98.90 | 98.90 | -3.04% | 16,387,960 |
| Nov 18, 2025 | 100.50 | 104.50 | 95.20 | 102.00 | 102.00 | 1.49% | 42,886,420 |
| Nov 17, 2025 | 95.40 | 100.50 | 95.40 | 100.50 | 100.50 | 9.48% | 9,536,682 |
| Nov 14, 2025 | 91.60 | 96.40 | 88.90 | 91.80 | 91.80 | - | 42,787,710 |
| Nov 13, 2025 | 85.00 | 91.80 | 84.00 | 91.80 | 91.80 | 9.94% | 28,078,110 |
| Nov 12, 2025 | 79.00 | 84.60 | 77.70 | 83.50 | 83.50 | 8.44% | 27,479,110 |
| Nov 11, 2025 | 70.50 | 77.00 | 70.20 | 77.00 | 77.00 | 10.00% | 8,891,134 |
| Nov 10, 2025 | 70.90 | 71.00 | 69.30 | 70.00 | 70.00 | - | 1,870,540 |
| Nov 7, 2025 | 71.20 | 71.20 | 68.70 | 70.00 | 70.00 | -1.69% | 2,200,154 |
| Nov 6, 2025 | 71.70 | 72.20 | 70.90 | 71.20 | 71.20 | 0.14% | 1,383,869 |
| Nov 5, 2025 | 72.10 | 73.20 | 70.90 | 71.10 | 71.10 | -1.39% | 2,044,177 |
| Nov 4, 2025 | 73.50 | 74.20 | 71.60 | 72.10 | 72.10 | -1.77% | 1,954,134 |
| Nov 3, 2025 | 74.10 | 74.40 | 73.40 | 73.40 | 73.40 | -0.14% | 1,367,845 |
| Oct 31, 2025 | 73.70 | 74.20 | 73.50 | 73.50 | 73.50 | - | 1,208,428 |
| Oct 30, 2025 | 75.50 | 75.70 | 73.50 | 73.50 | 73.50 | -2.00% | 3,064,030 |
| Oct 29, 2025 | 78.50 | 78.60 | 75.00 | 75.00 | 75.00 | -3.85% | 7,316,978 |
| Oct 28, 2025 | 80.00 | 80.90 | 78.00 | 78.00 | 78.00 | -2.13% | 3,877,494 |
| Oct 27, 2025 | 79.30 | 80.60 | 78.90 | 79.70 | 79.70 | 1.40% | 3,561,170 |
| Oct 23, 2025 | 78.70 | 79.10 | 77.30 | 78.60 | 78.60 | -0.13% | 1,932,406 |
| Oct 22, 2025 | 78.60 | 79.10 | 77.90 | 78.70 | 78.70 | 0.13% | 1,180,814 |
| Oct 21, 2025 | 79.00 | 80.00 | 78.50 | 78.60 | 78.60 | - | 1,932,211 |
| Oct 20, 2025 | 79.30 | 79.70 | 78.40 | 78.60 | 78.60 | -0.76% | 2,837,006 |
| Oct 17, 2025 | 80.40 | 81.70 | 79.10 | 79.20 | 79.20 | -1.25% | 3,421,361 |
| Oct 16, 2025 | 81.60 | 83.30 | 79.70 | 80.20 | 80.20 | -1.11% | 5,327,587 |
| Oct 15, 2025 | 81.60 | 81.70 | 79.50 | 81.10 | 81.10 | 0.37% | 3,396,898 |
| Oct 14, 2025 | 83.50 | 84.60 | 80.80 | 80.80 | 80.80 | -2.53% | 7,503,626 |
| Oct 13, 2025 | 78.80 | 84.20 | 78.10 | 82.90 | 82.90 | 1.10% | 9,882,784 |
| Oct 9, 2025 | 82.70 | 83.10 | 80.80 | 82.00 | 82.00 | -0.97% | 5,813,168 |
| Oct 8, 2025 | 80.50 | 85.40 | 80.10 | 82.80 | 82.80 | 2.99% | 11,392,880 |
| Oct 7, 2025 | 83.50 | 83.60 | 79.70 | 80.40 | 80.40 | -5.96% | 12,927,370 |
| Oct 3, 2025 | 80.90 | 86.50 | 79.60 | 85.50 | 85.50 | 8.23% | 13,491,500 |
| Oct 2, 2025 | 81.80 | 82.50 | 79.00 | 79.00 | 79.00 | -2.11% | 2,476,493 |
| Oct 1, 2025 | 81.00 | 82.40 | 80.70 | 80.70 | 80.70 | -0.37% | 1,801,515 |
| Sep 30, 2025 | 79.90 | 81.20 | 79.70 | 81.00 | 81.00 | 1.89% | 1,737,678 |
| 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% | 14,326,680 |
| 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 |