I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan · Delayed Price · Currency is TWD 85.60
+0.10 (0.12%)
Dec 12, 2025, 12:00 PM CST
I Jang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 85.50 | 85.60 | 85.50 | 85.60 | 85.60 | 0.12% | 10,080 |
| Dec 11, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | - | 7,041 |
| Dec 10, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | 1.54% | 11,302 |
| Dec 4, 2025 | 84.80 | 85.20 | 82.60 | 84.20 | 84.20 | -0.94% | 11,009 |
| Dec 3, 2025 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | 2.29% | 12,005 |
| Dec 2, 2025 | 82.00 | 83.10 | 82.00 | 83.10 | 83.10 | -2.00% | 3,010 |
| Dec 1, 2025 | 84.30 | 84.80 | 84.30 | 84.80 | 84.80 | 0.59% | 9,022 |
| Nov 28, 2025 | 84.50 | 84.50 | 84.30 | 84.30 | 84.30 | -0.35% | 3,029 |
| Nov 27, 2025 | 83.00 | 84.60 | 83.00 | 84.60 | 84.60 | 1.56% | 8,030 |
| Nov 25, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.88% | 1,329 |
| Nov 24, 2025 | 82.50 | 84.90 | 82.50 | 84.90 | 84.90 | 2.17% | 8,409 |
| Nov 21, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.24% | 5,176 |
| Nov 20, 2025 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | -1.19% | 2,037 |
| Nov 19, 2025 | 84.00 | 84.30 | 84.00 | 84.30 | 84.30 | 2.18% | 3,106 |
| Nov 18, 2025 | 82.20 | 84.50 | 82.00 | 82.50 | 82.50 | -2.02% | 10,003 |
| Nov 17, 2025 | 84.10 | 84.20 | 84.10 | 84.20 | 84.20 | 0.24% | 4,090 |
| Nov 14, 2025 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 2.44% | 6,021 |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | 1,035 |
| Nov 10, 2025 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 2.25% | 9,080 |
| Nov 7, 2025 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | -2.79% | 9,199 |
| Nov 6, 2025 | 82.60 | 82.60 | 82.30 | 82.30 | 82.30 | -0.36% | 2,000 |
| Nov 4, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.55% | 1,023 |
| Oct 29, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2.32% | 1,082 |
| Oct 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.50% | 2,004 |
| Oct 21, 2025 | 84.20 | 84.20 | 84.10 | 84.10 | 84.10 | -1.52% | 2,221 |
| Oct 20, 2025 | 85.50 | 85.50 | 84.80 | 85.40 | 85.40 | 4.15% | 9,148 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.03% | 1,005 |
| Oct 16, 2025 | 83.60 | 84.00 | 83.60 | 83.70 | 83.70 | -0.36% | 10,000 |
| Oct 13, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 0.12% | 4,043 |
| Oct 9, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.12% | 1,141 |
| Oct 8, 2025 | 84.10 | 84.40 | 82.80 | 84.00 | 84.00 | -1.75% | 6,206 |
| Oct 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.23% | 7,040 |
| Oct 3, 2025 | 85.30 | 85.70 | 85.20 | 85.30 | 85.30 | 0.12% | 6,016 |
| Oct 2, 2025 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | -0.35% | 2,005 |
| Oct 1, 2025 | 85.50 | 85.60 | 85.50 | 85.50 | 85.50 | 0.23% | 12,119 |
| Sep 30, 2025 | 85.20 | 85.50 | 85.20 | 85.30 | 85.30 | 0.12% | 5,151 |
| Sep 26, 2025 | 85.10 | 85.20 | 85.10 | 85.20 | 85.20 | 1.07% | 2,026 |
| Sep 24, 2025 | 84.80 | 85.40 | 84.30 | 84.30 | 84.30 | -0.82% | 5,007 |
| Sep 23, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.12% | 15,015 |
| Sep 22, 2025 | 85.50 | 85.50 | 85.00 | 85.10 | 85.10 | 0.12% | 23,228 |
| Sep 19, 2025 | 85.00 | 85.00 | 84.70 | 85.00 | 85.00 | 0.59% | 15,009 |
| Sep 17, 2025 | 85.40 | 85.40 | 83.50 | 84.50 | 84.50 | 1.44% | 13,033 |
| Sep 16, 2025 | 83.20 | 83.30 | 83.20 | 83.30 | 83.30 | 2.71% | 2,050 |
| Sep 12, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.25% | 2,000 |
| Sep 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -2.53% | 1,108 |
| Sep 10, 2025 | 83.50 | 84.00 | 81.90 | 83.00 | 83.00 | -2.81% | 15,023 |
| Sep 9, 2025 | 84.20 | 85.40 | 81.70 | 85.40 | 85.40 | 1.67% | 32,006 |
| Sep 5, 2025 | 83.80 | 85.40 | 83.60 | 84.00 | 84.00 | -1.18% | 9,100 |
| Sep 4, 2025 | 85.70 | 85.70 | 83.60 | 85.00 | 85.00 | 1.80% | 13,048 |
| Sep 3, 2025 | 83.50 | 83.70 | 83.30 | 83.50 | 83.50 | 1.83% | 11,106 |