I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 79.70
+0.90 (1.14%)
Aug 11, 2025, 11:45 AM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 78.30 | 79.40 | 77.80 | 78.80 | 78.80 | 0.77% | 2,828,230 |
| 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 |
| Jul 21, 2025 | 75.80 | 76.80 | 74.80 | 74.80 | 74.80 | -1.84% | 1,740,608 |
| Jul 18, 2025 | 78.00 | 79.00 | 75.80 | 76.20 | 76.20 | -1.42% | 2,863,933 |
| Jul 17, 2025 | 77.00 | 78.30 | 77.00 | 77.30 | 77.30 | 1.31% | 2,710,520 |
| Jul 16, 2025 | 76.80 | 77.70 | 76.00 | 76.30 | 76.30 | -0.26% | 1,607,492 |
| Jul 15, 2025 | 75.40 | 76.60 | 75.00 | 76.50 | 76.50 | 1.46% | 1,677,431 |
| Jul 14, 2025 | 77.80 | 77.80 | 75.20 | 75.40 | 75.40 | -3.46% | 2,414,227 |
| Jul 11, 2025 | 73.70 | 78.20 | 73.70 | 78.10 | 78.10 | 6.26% | 4,426,460 |
| Jul 10, 2025 | 74.50 | 75.10 | 73.20 | 73.50 | 73.50 | -0.94% | 1,687,530 |
| Jul 9, 2025 | 73.80 | 74.70 | 73.30 | 74.20 | 74.20 | 0.82% | 1,350,442 |
| Jul 8, 2025 | 74.70 | 74.70 | 73.30 | 73.60 | 73.60 | -2.00% | 1,778,289 |
| Jul 7, 2025 | 75.50 | 76.20 | 73.00 | 75.10 | 75.10 | -0.92% | 2,767,114 |
| Jul 4, 2025 | 79.00 | 79.20 | 75.80 | 75.80 | 75.80 | -3.81% | 3,394,062 |
| Jul 3, 2025 | 77.10 | 79.20 | 76.80 | 78.80 | 78.80 | 3.01% | 2,531,259 |
| Jul 2, 2025 | 76.50 | 76.90 | 75.80 | 76.50 | 76.50 | - | 1,636,579 |
| Jul 1, 2025 | 76.50 | 77.70 | 75.60 | 76.50 | 76.50 | - | 2,058,358 |
| Jun 30, 2025 | 78.00 | 78.60 | 76.00 | 76.50 | 76.50 | -1.29% | 2,591,062 |
| Jun 27, 2025 | 80.00 | 80.40 | 77.50 | 77.50 | 77.50 | -2.76% | 4,019,420 |
| Jun 26, 2025 | 81.60 | 82.90 | 79.70 | 79.70 | 79.70 | -0.75% | 7,505,783 |
| Jun 25, 2025 | 81.40 | 85.80 | 80.20 | 80.30 | 79.80 | 0.88% | 9,738,010 |
| Jun 24, 2025 | 78.00 | 80.80 | 77.70 | 79.60 | 79.10 | 3.38% | 2,795,992 |
| Jun 23, 2025 | 73.50 | 77.10 | 72.40 | 77.00 | 76.52 | 1.32% | 2,496,199 |
| Jun 20, 2025 | 77.70 | 78.20 | 75.90 | 76.00 | 75.53 | -2.06% | 1,892,670 |
| Jun 19, 2025 | 79.10 | 79.30 | 77.50 | 77.60 | 77.12 | -1.90% | 2,573,641 |
| Jun 18, 2025 | 80.50 | 81.20 | 79.00 | 79.10 | 78.61 | -0.75% | 2,939,927 |
| Jun 17, 2025 | 80.90 | 82.20 | 79.70 | 79.70 | 79.20 | 0.13% | 2,884,239 |
| Jun 16, 2025 | 79.30 | 80.30 | 78.50 | 79.60 | 79.10 | -0.62% | 1,759,019 |
| Jun 13, 2025 | 80.50 | 80.90 | 78.90 | 80.10 | 79.60 | -0.99% | 4,277,365 |
| Jun 12, 2025 | 79.10 | 81.40 | 77.00 | 80.90 | 80.40 | 2.15% | 5,364,395 |
| Jun 11, 2025 | 77.40 | 80.20 | 77.30 | 79.20 | 78.71 | 2.99% | 4,741,291 |
| Jun 10, 2025 | 76.00 | 77.20 | 76.00 | 76.90 | 76.42 | 1.59% | 1,649,898 |
| Jun 9, 2025 | 76.50 | 77.20 | 75.30 | 75.70 | 75.23 | -0.79% | 2,576,513 |
| Jun 6, 2025 | 78.00 | 78.50 | 75.10 | 76.30 | 75.82 | -1.68% | 3,733,163 |
| Jun 5, 2025 | 79.80 | 79.80 | 77.00 | 77.60 | 77.12 | -1.52% | 2,381,879 |
| Jun 4, 2025 | 78.00 | 79.60 | 78.00 | 78.80 | 78.31 | 2.07% | 2,705,974 |
| Jun 3, 2025 | 77.80 | 79.10 | 77.20 | 77.20 | 76.72 | - | 2,245,774 |
| Jun 2, 2025 | 79.70 | 80.20 | 76.60 | 77.20 | 76.72 | -4.46% | 4,383,440 |