I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan · Delayed Price · Currency is TWD 274.50
-4.00 (-1.44%)
Jun 4, 2026, 1:30 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 278.50 | 286.00 | 269.00 | 274.50 | 274.50 | -1.44% | 15,630,410 |
| Jun 3, 2026 | 260.00 | 278.50 | 260.00 | 278.50 | 278.50 | 9.86% | 11,997,910 |
| Jun 2, 2026 | 268.50 | 276.00 | 248.00 | 253.50 | 253.50 | -4.88% | 10,774,400 |
| Jun 1, 2026 | 267.00 | 270.00 | 256.00 | 266.50 | 266.50 | 0.76% | 11,620,880 |
| May 29, 2026 | 264.00 | 276.00 | 263.00 | 264.50 | 264.50 | 1.34% | 6,617,064 |
| May 28, 2026 | 279.50 | 282.00 | 255.00 | 261.00 | 261.00 | -5.43% | 9,778,309 |
| May 27, 2026 | 292.00 | 299.00 | 273.00 | 276.00 | 276.00 | -4.50% | 10,120,750 |
| May 26, 2026 | 305.50 | 314.00 | 288.00 | 289.00 | 289.00 | -2.86% | 12,804,680 |
| May 25, 2026 | 280.00 | 297.50 | 279.00 | 297.50 | 297.50 | 9.98% | 9,151,825 |
| May 22, 2026 | 280.00 | 283.50 | 268.50 | 271.00 | 270.50 | -2.69% | 9,762,141 |
| May 21, 2026 | 271.00 | 283.50 | 267.50 | 278.50 | 277.99 | 7.95% | 11,887,770 |
| May 20, 2026 | 255.00 | 259.00 | 255.00 | 258.00 | 257.53 | 2.58% | 1,759,690 |
| May 19, 2026 | 250.00 | 259.00 | 250.00 | 251.50 | 251.04 | -0.59% | 1,063,909 |
| May 18, 2026 | 239.00 | 253.00 | 234.00 | 253.00 | 252.53 | 1.61% | 1,967,746 |
| May 15, 2026 | 260.00 | 260.00 | 248.50 | 249.00 | 248.54 | -3.86% | 2,235,455 |
| May 14, 2026 | 268.00 | 268.00 | 257.00 | 259.00 | 258.52 | 1.57% | 1,914,764 |
| May 13, 2026 | 261.00 | 261.00 | 252.50 | 255.00 | 254.53 | -5.73% | 3,535,301 |
| May 12, 2026 | 274.50 | 274.50 | 264.50 | 270.50 | 270.00 | -3.91% | 3,038,384 |
| May 11, 2026 | 291.00 | 291.00 | 281.50 | 281.50 | 280.98 | - | 2,263,892 |
| May 8, 2026 | 278.00 | 289.00 | 277.50 | 281.50 | 280.98 | 1.26% | 2,255,138 |
| May 7, 2026 | 274.50 | 279.00 | 265.00 | 278.00 | 277.49 | -3.47% | 3,598,795 |
| May 6, 2026 | 302.50 | 310.50 | 285.00 | 288.00 | 287.47 | -6.19% | 23,968,660 |
| May 5, 2026 | 317.00 | 318.00 | 297.00 | 307.00 | 306.44 | 3.19% | 23,372,080 |
| May 4, 2026 | 280.00 | 297.50 | 279.00 | 297.50 | 296.95 | 9.98% | 16,433,970 |
| Apr 30, 2026 | 258.00 | 278.00 | 242.00 | 270.50 | 270.00 | 6.71% | 33,488,500 |
| Apr 29, 2026 | 223.00 | 253.50 | 222.00 | 253.50 | 253.03 | 9.98% | 22,024,040 |
| Apr 28, 2026 | 225.00 | 234.00 | 224.50 | 230.50 | 230.08 | 2.67% | 2,286,928 |
| Apr 27, 2026 | 229.00 | 229.00 | 215.00 | 224.50 | 224.09 | 0.22% | 2,167,216 |
| Apr 24, 2026 | 226.00 | 232.00 | 207.00 | 224.00 | 223.59 | 0.90% | 2,224,702 |
| Apr 23, 2026 | 228.00 | 235.00 | 197.50 | 222.00 | 221.59 | 1.37% | 3,363,337 |
| Apr 22, 2026 | 211.00 | 224.50 | 211.00 | 219.00 | 218.60 | 7.09% | 3,333,425 |
| Apr 21, 2026 | 201.00 | 204.50 | 200.00 | 204.50 | 204.12 | 3.28% | 2,700,101 |
| Apr 20, 2026 | 190.00 | 200.00 | 190.00 | 198.00 | 197.64 | 7.03% | 2,830,520 |
| Apr 17, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 184.66 | -0.27% | 1,640,971 |
| Apr 16, 2026 | 186.00 | 186.00 | 183.00 | 185.50 | 185.16 | 2.49% | 1,455,641 |
| Apr 15, 2026 | 187.00 | 187.00 | 179.00 | 181.00 | 180.67 | -5.48% | 3,705,557 |
| Apr 14, 2026 | 196.00 | 197.00 | 186.50 | 191.50 | 191.15 | -1.29% | 19,873,560 |
| Apr 13, 2026 | 188.00 | 199.00 | 183.00 | 194.00 | 193.64 | 4.58% | 24,113,550 |
| Apr 10, 2026 | 180.50 | 191.00 | 174.50 | 185.50 | 185.16 | 6.61% | 32,679,500 |
| Apr 9, 2026 | 158.50 | 174.00 | 158.50 | 174.00 | 173.68 | 9.78% | 23,819,490 |
| Apr 8, 2026 | 151.50 | 158.50 | 151.50 | 158.50 | 158.21 | 9.69% | 11,773,360 |
| Apr 7, 2026 | 160.50 | 163.00 | 142.50 | 144.50 | 144.23 | -3.02% | 12,907,940 |
| Apr 2, 2026 | 149.00 | 149.00 | 142.50 | 149.00 | 148.73 | 2.76% | 1,726,082 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 144.73 | 9.43% | 720,763 |
| Mar 31, 2026 | 146.00 | 146.00 | 132.00 | 132.50 | 132.26 | -9.56% | 2,066,823 |
| Mar 30, 2026 | 145.00 | 146.50 | 143.00 | 146.50 | 146.23 | -1.68% | 830,367 |
| Mar 27, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 148.73 | 1.02% | 1,307,487 |
| Mar 26, 2026 | 154.50 | 154.50 | 147.50 | 147.50 | 147.23 | -4.53% | 1,514,055 |
| Mar 25, 2026 | 159.00 | 159.00 | 154.00 | 154.50 | 154.22 | 5.82% | 1,700,629 |
| Mar 24, 2026 | 147.50 | 150.00 | 142.00 | 146.00 | 145.73 | 2.10% | 1,876,312 |