I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan · Delayed Price · Currency is TWD 84.00
-1.00 (-1.18%)
Sep 5, 2025, 1:11 PM CST
I Jang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 1, 2025 | 82.30 | 83.30 | 82.00 | 82.00 | 82.00 | -0.49% | 9,053 |
| Aug 29, 2025 | 82.30 | 84.40 | 82.30 | 82.40 | 82.40 | 0.12% | 14,115 |
| Aug 28, 2025 | 82.20 | 82.30 | 81.00 | 82.30 | 82.30 | 1.35% | 8,025 |
| Aug 27, 2025 | 80.20 | 81.20 | 80.20 | 81.20 | 81.20 | 0.50% | 5,000 |
| Aug 26, 2025 | 81.90 | 82.30 | 80.80 | 80.80 | 80.80 | -1.82% | 4,245 |
| Aug 25, 2025 | 85.00 | 85.00 | 82.30 | 82.30 | 82.30 | -0.48% | 5,008 |
| Aug 22, 2025 | 86.10 | 86.10 | 82.60 | 82.70 | 82.70 | 0.98% | 7,025 |
| Aug 21, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | - |
| Aug 20, 2025 | 81.80 | 81.90 | 81.80 | 81.90 | 81.90 | 0.49% | 2,068 |
| Aug 19, 2025 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | 0.62% | 6,000 |
| Aug 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 15, 2025 | 80.20 | 81.10 | 80.20 | 81.00 | 81.00 | 0.50% | 7,249 |
| Aug 14, 2025 | 80.00 | 80.60 | 80.00 | 80.60 | 80.60 | 0.12% | 4,205 |
| Aug 13, 2025 | 84.20 | 84.20 | 79.60 | 80.50 | 80.50 | 1.64% | 7,243 |
| Aug 12, 2025 | 78.80 | 80.60 | 78.80 | 79.20 | 79.20 | 1.67% | 16,999 |
| Aug 11, 2025 | 77.70 | 79.50 | 77.70 | 77.90 | 77.90 | 0.26% | 27,309 |
| Aug 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.26% | 3,071 |
| Aug 7, 2025 | 77.20 | 77.50 | 77.20 | 77.50 | 77.50 | -0.64% | 2,250 |
| Aug 6, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.04% | 3,071 |
| Aug 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Aug 4, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Aug 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.26% | 1,000 |
| Jul 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | 1,482 |
| Jul 30, 2025 | 77.50 | 77.50 | 77.10 | 77.20 | 77.20 | -0.64% | 3,000 |
| Jul 29, 2025 | 77.80 | 77.80 | 77.70 | 77.70 | 77.70 | -0.77% | 2,001 |
| Jul 28, 2025 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | 0.64% | 2,900 |
| Jul 25, 2025 | 77.80 | 77.80 | 77.50 | 77.80 | 77.80 | -0.13% | 6,126 |
| Jul 24, 2025 | 77.10 | 77.90 | 77.10 | 77.90 | 77.90 | -0.26% | 2,073 |
| Jul 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.90% | 1,000 |
| Jul 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.26% | 2,000 |
| Jul 21, 2025 | 78.30 | 78.60 | 77.60 | 77.60 | 77.60 | 0.26% | 5,010 |
| Jul 18, 2025 | 77.30 | 78.30 | 77.30 | 77.40 | 77.40 | -0.77% | 4,034 |
| Jul 17, 2025 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 1.17% | 4,028 |
| Jul 16, 2025 | 78.00 | 78.00 | 77.00 | 77.10 | 77.10 | -3.38% | 8,022 |
| Jul 15, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.79% | 1,003 |
| Jul 14, 2025 | 77.00 | 78.40 | 76.90 | 78.40 | 78.40 | -0.63% | 5,417 |
| Jul 11, 2025 | 77.10 | 78.90 | 77.10 | 78.90 | 78.90 | 0.90% | 10,300 |
| Jul 10, 2025 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | -0.13% | 3,030 |
| Jul 9, 2025 | 79.00 | 79.00 | 78.00 | 78.30 | 78.30 | -1.51% | 6,001 |
| Jul 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.50% | 1,000 |
| Jul 3, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Jul 2, 2025 | 77.00 | 79.90 | 77.00 | 79.90 | 79.90 | 2.96% | 8,150 |
| Jul 1, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 9,656 |
| Jun 30, 2025 | 80.00 | 80.10 | 77.60 | 78.00 | 78.00 | -4.29% | 17,247 |