I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 201.00
-11.00 (-5.19%)
Oct 22, 2026, 2:39 PM CST
TPE:2486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 214.00 | 215.50 | 200.00 | 201.00 | 201.00 | -5.19% | 2,579,773 |
| Oct 21, 2026 | 213.00 | 215.50 | 211.00 | 212.00 | 212.00 | 1.92% | 1,504,897 |
| Oct 20, 2026 | 212.50 | 216.50 | 208.00 | 208.00 | 208.00 | -2.58% | 1,855,071 |
| Oct 19, 2026 | 209.50 | 216.00 | 206.00 | 213.50 | 213.50 | -1.16% | 3,022,690 |
| Oct 16, 2026 | 214.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1.89% | 1,887,001 |
| Oct 15, 2026 | 215.00 | 217.50 | 209.00 | 212.00 | 212.00 | -4.72% | 3,480,269 |
| Oct 14, 2026 | 222.00 | 226.00 | 220.50 | 222.50 | 222.50 | 1.37% | 2,044,655 |
| Oct 13, 2026 | 230.00 | 232.00 | 219.00 | 219.50 | 219.50 | -6.00% | 5,533,185 |
| Oct 12, 2026 | 235.00 | 237.00 | 233.50 | 233.50 | 233.50 | -2.10% | 1,742,620 |
| Oct 8, 2026 | 238.00 | 239.50 | 234.50 | 238.50 | 238.50 | -0.63% | 2,524,750 |
| Oct 7, 2026 | 242.00 | 251.00 | 240.00 | 240.00 | 240.00 | -0.41% | 5,691,350 |
| Oct 6, 2026 | 254.00 | 257.00 | 241.00 | 241.00 | 241.00 | -2.43% | 6,462,344 |
| Oct 5, 2026 | 248.00 | 253.00 | 245.00 | 247.00 | 247.00 | 0.82% | 4,968,816 |
| Oct 2, 2026 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | -1.41% | 3,396,108 |
| Oct 1, 2026 | 241.00 | 259.00 | 241.00 | 248.50 | 248.50 | 3.54% | 8,667,512 |
| Sep 30, 2026 | 238.00 | 242.50 | 236.00 | 240.00 | 240.00 | 1.27% | 3,719,747 |
| Sep 29, 2026 | 231.00 | 237.50 | 230.50 | 237.00 | 237.00 | 1.28% | 1,955,933 |
| Sep 24, 2026 | 232.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.86% | 1,585,886 |
| Sep 23, 2026 | 236.00 | 237.00 | 232.00 | 232.00 | 232.00 | -0.64% | 2,001,185 |
| Sep 22, 2026 | 241.00 | 241.50 | 233.50 | 233.50 | 233.50 | -0.43% | 3,177,621 |
| Sep 21, 2026 | 238.50 | 241.50 | 234.50 | 234.50 | 234.50 | -1.26% | 3,235,161 |
| Sep 18, 2026 | 233.50 | 238.00 | 231.00 | 237.50 | 237.50 | 3.71% | 3,776,310 |
| Sep 17, 2026 | 234.50 | 237.00 | 229.00 | 229.00 | 229.00 | -0.22% | 3,144,822 |
| Sep 16, 2026 | 229.00 | 235.00 | 228.00 | 229.50 | 229.50 | 0.66% | 2,991,564 |
| Sep 15, 2026 | 234.00 | 237.50 | 228.00 | 228.00 | 228.00 | -2.77% | 3,063,177 |
| Sep 14, 2026 | 231.50 | 238.50 | 228.00 | 234.50 | 234.50 | -1.26% | 3,668,068 |
| Sep 11, 2026 | 236.00 | 243.00 | 235.00 | 237.50 | 237.50 | -1.86% | 4,035,275 |
| Sep 10, 2026 | 248.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.01% | 3,984,694 |
| Sep 9, 2026 | 247.50 | 255.50 | 246.00 | 249.50 | 249.50 | 1.63% | 4,246,570 |
| Sep 8, 2026 | 257.00 | 258.50 | 245.00 | 245.50 | 245.50 | -3.54% | 6,410,708 |
| Sep 7, 2026 | 262.50 | 266.00 | 252.00 | 254.50 | 254.50 | -0.59% | 6,478,033 |
| Sep 4, 2026 | 265.00 | 265.00 | 250.50 | 256.00 | 256.00 | -1.35% | 12,714,300 |
| Sep 3, 2026 | 304.50 | 307.50 | 259.50 | 259.50 | 259.50 | -9.90% | 34,953,265 |
| Sep 2, 2026 | 272.00 | 288.00 | 270.50 | 288.00 | 288.00 | 4.35% | 7,156,723 |
| 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% | 16,747,756 |
| Aug 19, 2026 | 227.00 | 246.50 | 224.50 | 235.00 | 235.00 | - | 10,318,984 |
| 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 |