I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 288.00
+12.00 (4.35%)
Sep 2, 2026, 1:30 PM CST
TPE:2486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 272.00 | 288.00 | 270.50 | 288.00 | 288.00 | 4.35% | 7,090,752 |
| Sep 1, 2026 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 4.94% | 4,976,542 |
| Aug 31, 2026 | 260.00 | 263.50 | 259.50 | 263.00 | 263.00 | 0.77% | 2,420,453 |
| Aug 28, 2026 | 262.00 | 264.00 | 260.00 | 261.00 | 261.00 | 0.77% | 2,530,720 |
| Aug 27, 2026 | 260.00 | 265.00 | 255.50 | 259.00 | 259.00 | -1.33% | 4,349,173 |
| Aug 26, 2026 | 255.00 | 267.50 | 250.00 | 262.50 | 262.50 | 1.74% | 17,556,293 |
| Aug 25, 2026 | 244.50 | 258.00 | 241.00 | 258.00 | 258.00 | 3.61% | 13,936,306 |
| Aug 24, 2026 | 247.00 | 257.00 | 243.50 | 249.00 | 249.00 | 2.26% | 14,006,202 |
| Aug 21, 2026 | 249.00 | 251.00 | 238.50 | 243.50 | 243.50 | -2.99% | 17,124,147 |
| Aug 20, 2026 | 240.00 | 255.00 | 227.00 | 251.00 | 251.00 | 6.81% | 16,718,560 |
| Aug 19, 2026 | 227.00 | 246.50 | 224.50 | 235.00 | 235.00 | - | 10,310,050 |
| Aug 18, 2026 | 241.50 | 249.00 | 235.00 | 235.00 | 235.00 | -1.26% | 9,206,831 |
| Aug 17, 2026 | 223.00 | 245.00 | 222.00 | 238.00 | 238.00 | 5.54% | 9,215,472 |
| Aug 14, 2026 | 233.50 | 236.00 | 225.50 | 225.50 | 225.50 | -2.59% | 4,285,814 |
| Aug 13, 2026 | 231.50 | 241.50 | 230.00 | 231.50 | 231.50 | 0.65% | 6,363,573 |
| Aug 12, 2026 | 231.00 | 236.00 | 229.50 | 230.00 | 230.00 | -0.22% | 3,679,206 |
| Aug 11, 2026 | 233.50 | 235.00 | 228.50 | 230.50 | 230.50 | -1.07% | 3,756,240 |
| Aug 10, 2026 | 247.00 | 249.50 | 230.00 | 233.00 | 233.00 | 0.87% | 11,372,394 |
| Aug 7, 2026 | 224.50 | 236.00 | 222.00 | 231.00 | 231.00 | 0.87% | 6,855,908 |
| Aug 6, 2026 | 223.00 | 234.00 | 214.00 | 229.00 | 229.00 | 4.81% | 6,889,824 |
| Aug 5, 2026 | 231.50 | 239.00 | 218.00 | 218.50 | 218.50 | -1.13% | 8,316,481 |
| Aug 4, 2026 | 221.00 | 227.00 | 214.50 | 221.00 | 221.00 | 7.02% | 8,720,374 |
| Aug 3, 2026 | 199.00 | 206.50 | 196.00 | 206.50 | 206.50 | 9.84% | 5,070,674 |
| Jul 31, 2026 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 9.94% | 6,259,168 |
| Jul 30, 2026 | 166.50 | 187.50 | 166.50 | 171.00 | 171.00 | -7.32% | 14,132,972 |
| Jul 29, 2026 | 200.00 | 200.50 | 184.50 | 184.50 | 184.50 | -10.00% | 7,653,912 |
| Jul 28, 2026 | 214.50 | 220.00 | 205.00 | 205.00 | 205.00 | -9.89% | 7,782,852 |
| Jul 27, 2026 | 219.00 | 230.00 | 216.50 | 227.50 | 227.50 | 3.88% | 7,112,604 |
| Jul 24, 2026 | 234.00 | 241.50 | 218.50 | 219.00 | 219.00 | -8.37% | 7,279,100 |
| Jul 23, 2026 | 232.50 | 247.50 | 232.00 | 239.00 | 239.00 | 2.80% | 10,236,102 |
| Jul 22, 2026 | 227.50 | 239.00 | 225.50 | 232.50 | 232.50 | 6.41% | 7,525,204 |
| Jul 21, 2026 | 216.00 | 223.50 | 212.00 | 218.50 | 218.50 | 0.92% | 10,026,379 |
| Jul 20, 2026 | 234.00 | 234.00 | 212.00 | 216.50 | 216.50 | -8.07% | 8,987,284 |
| Jul 17, 2026 | 250.00 | 251.50 | 235.50 | 235.50 | 235.50 | -9.94% | 9,630,353 |
| Jul 16, 2026 | 257.00 | 273.50 | 251.50 | 261.50 | 261.50 | 1.75% | 18,965,676 |
| Jul 15, 2026 | 239.00 | 257.00 | 238.50 | 257.00 | 257.00 | 9.83% | 10,902,829 |
| Jul 14, 2026 | 251.00 | 253.50 | 226.00 | 234.00 | 234.00 | -6.77% | 12,823,632 |
| Jul 13, 2026 | 259.00 | 262.50 | 249.50 | 251.00 | 251.00 | -3.09% | 7,094,453 |
| Jul 9, 2026 | 245.00 | 265.50 | 240.50 | 259.00 | 259.00 | 7.25% | 13,568,571 |
| Jul 8, 2026 | 242.00 | 245.00 | 233.00 | 241.50 | 241.50 | -0.21% | 3,981,333 |
| Jul 7, 2026 | 261.50 | 264.00 | 240.00 | 242.00 | 242.00 | -6.74% | 6,450,719 |
| Jul 6, 2026 | 248.50 | 270.00 | 248.50 | 259.50 | 259.50 | 4.22% | 9,690,937 |
| Jul 3, 2026 | 251.00 | 258.00 | 242.00 | 249.00 | 249.00 | -1.97% | 10,740,021 |
| Jul 2, 2026 | 227.50 | 254.00 | 224.50 | 254.00 | 254.00 | 9.96% | 8,482,363 |
| Jul 1, 2026 | 241.50 | 243.00 | 229.00 | 231.00 | 231.00 | -3.14% | 5,545,808 |
| Jun 30, 2026 | 228.00 | 244.00 | 225.50 | 238.50 | 238.50 | 6.24% | 5,064,697 |
| Jun 29, 2026 | 226.00 | 227.00 | 217.50 | 224.50 | 224.50 | -0.22% | 5,356,184 |
| Jun 26, 2026 | 248.00 | 250.00 | 224.50 | 225.00 | 225.00 | -9.46% | 9,897,711 |
| Jun 25, 2026 | 259.00 | 259.00 | 246.50 | 248.50 | 248.50 | -2.55% | 4,805,507 |
| Jun 24, 2026 | 263.00 | 267.00 | 248.50 | 255.00 | 255.00 | -3.77% | 8,013,695 |