I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 78.60
-0.10 (-0.13%)
Oct 23, 2025, 2:38 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.70 | 79.10 | 77.30 | 78.60 | 78.60 | -0.13% | 1,924,193 |
| 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% | 12,927,378 |
| Oct 3, 2025 | 80.90 | 86.50 | 79.60 | 85.50 | 85.50 | 8.23% | 13,491,502 |
| 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 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| 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 |