I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 249.00
-10.00 (-3.86%)
May 15, 2026, 1:30 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | - | -3.09% | 69,551 |
| May 14, 2026 | 268.00 | 268.00 | 257.00 | 259.00 | 259.00 | 1.57% | 1,902,526 |
| May 13, 2026 | 261.00 | 261.00 | 252.50 | 255.00 | 255.00 | -5.73% | 3,535,301 |
| May 12, 2026 | 274.50 | 274.50 | 264.50 | 270.50 | 270.50 | -3.91% | 3,038,384 |
| May 11, 2026 | 291.00 | 291.00 | 281.50 | 281.50 | 281.50 | - | 2,263,892 |
| May 8, 2026 | 278.00 | 289.00 | 277.50 | 281.50 | 281.50 | 1.26% | 2,255,138 |
| May 7, 2026 | 274.50 | 279.00 | 265.00 | 278.00 | 278.00 | -3.47% | 3,598,795 |
| May 6, 2026 | 302.50 | 310.50 | 285.00 | 288.00 | 288.00 | -6.19% | 23,968,667 |
| May 5, 2026 | 317.00 | 318.00 | 297.00 | 307.00 | 307.00 | 3.19% | 23,372,085 |
| May 4, 2026 | 280.00 | 297.50 | 279.00 | 297.50 | 297.50 | 9.98% | 16,433,973 |
| Apr 30, 2026 | 258.00 | 278.00 | 242.00 | 270.50 | 270.50 | 6.71% | 33,488,505 |
| Apr 29, 2026 | 223.00 | 253.50 | 222.00 | 253.50 | 253.50 | 9.98% | 22,024,048 |
| Apr 28, 2026 | 225.00 | 234.00 | 224.50 | 230.50 | 230.50 | 2.67% | 2,286,928 |
| Apr 27, 2026 | 229.00 | 229.00 | 215.00 | 224.50 | 224.50 | 0.22% | 2,167,216 |
| Apr 24, 2026 | 226.00 | 232.00 | 207.00 | 224.00 | 224.00 | 0.90% | 2,224,702 |
| Apr 23, 2026 | 228.00 | 235.00 | 197.50 | 222.00 | 222.00 | 1.37% | 3,363,337 |
| Apr 22, 2026 | 211.00 | 224.50 | 211.00 | 219.00 | 219.00 | 7.09% | 3,333,425 |
| Apr 21, 2026 | 201.00 | 204.50 | 200.00 | 204.50 | 204.50 | 3.28% | 2,700,101 |
| Apr 20, 2026 | 190.00 | 200.00 | 190.00 | 198.00 | 198.00 | 7.03% | 2,830,520 |
| Apr 17, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | -0.27% | 1,640,971 |
| Apr 16, 2026 | 186.00 | 186.00 | 183.00 | 185.50 | 185.50 | 2.49% | 1,455,641 |
| Apr 15, 2026 | 187.00 | 187.00 | 179.00 | 181.00 | 181.00 | -5.48% | 3,705,557 |
| Apr 14, 2026 | 196.00 | 197.00 | 186.50 | 191.50 | 191.50 | -1.29% | 19,873,566 |
| Apr 13, 2026 | 188.00 | 199.00 | 183.00 | 194.00 | 194.00 | 4.58% | 24,113,554 |
| Apr 10, 2026 | 180.50 | 191.00 | 174.50 | 185.50 | 185.50 | 6.61% | 32,679,507 |
| Apr 9, 2026 | 158.50 | 174.00 | 158.50 | 174.00 | 174.00 | 9.78% | 23,819,495 |
| Apr 8, 2026 | 151.50 | 158.50 | 151.50 | 158.50 | 158.50 | 9.69% | 11,773,360 |
| Apr 7, 2026 | 160.50 | 163.00 | 142.50 | 144.50 | 144.50 | -3.02% | 12,907,947 |
| Apr 2, 2026 | 149.00 | 149.00 | 142.50 | 149.00 | 149.00 | 2.76% | 1,726,082 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9.43% | 720,763 |
| Mar 31, 2026 | 146.00 | 146.00 | 132.00 | 132.50 | 132.50 | -9.56% | 2,066,823 |
| Mar 30, 2026 | 145.00 | 146.50 | 143.00 | 146.50 | 146.50 | -1.68% | 830,367 |
| Mar 27, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 1,307,487 |
| Mar 26, 2026 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | -4.53% | 1,514,055 |
| Mar 25, 2026 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | 5.82% | 1,700,629 |
| Mar 24, 2026 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 2.10% | 1,876,312 |
| Mar 23, 2026 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | -7.74% | 2,282,581 |
| Mar 20, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -3.73% | 2,771,776 |
| Mar 19, 2026 | 158.50 | 166.00 | 158.00 | 161.00 | 161.00 | -1.23% | 16,142,178 |
| Mar 18, 2026 | 164.00 | 170.50 | 159.00 | 163.00 | 163.00 | 0.31% | 32,248,009 |
| Mar 17, 2026 | 150.00 | 162.50 | 147.00 | 162.50 | 162.50 | 9.80% | 30,393,783 |
| Mar 16, 2026 | 157.00 | 161.00 | 147.00 | 148.00 | 148.00 | -2.63% | 27,319,692 |
| Mar 13, 2026 | 134.00 | 152.00 | 133.00 | 152.00 | 152.00 | 9.75% | 20,135,875 |
| Mar 12, 2026 | 137.00 | 141.50 | 136.00 | 138.50 | 138.50 | -1.42% | 8,111,024 |
| Mar 11, 2026 | 130.50 | 141.00 | 130.50 | 140.50 | 140.50 | 9.34% | 10,137,718 |
| Mar 10, 2026 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 5.33% | 5,056,710 |
| Mar 9, 2026 | 122.00 | 125.50 | 122.00 | 122.00 | 122.00 | -9.96% | 7,516,324 |
| Mar 6, 2026 | 132.50 | 136.00 | 130.00 | 135.50 | 135.50 | - | 7,181,611 |
| Mar 5, 2026 | 131.50 | 137.50 | 130.00 | 135.50 | 135.50 | 8.40% | 12,556,997 |
| Mar 4, 2026 | 131.00 | 135.50 | 124.50 | 125.00 | 125.00 | -7.75% | 14,933,483 |