I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan · Delayed Price · Currency is TWD 87.00
+1.20 (1.40%)
Aug 28, 2026, 12:55 PM CST
I Jang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | - | 1.40% | 1,006 |
| Aug 27, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.38% | 3,000 |
| Aug 26, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 5,000 |
| Aug 25, 2026 | 86.00 | 86.10 | 86.00 | 86.00 | 86.00 | -0.81% | 4,000 |
| Aug 21, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -2.03% | 2,016 |
| Aug 20, 2026 | 88.40 | 88.50 | 88.40 | 88.50 | 88.50 | 1.26% | 3,777 |
| Aug 19, 2026 | 87.00 | 87.40 | 87.00 | 87.40 | 87.40 | -0.23% | 5,638 |
| Aug 18, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.46% | 1,559 |
| Aug 17, 2026 | 88.80 | 88.80 | 87.20 | 87.20 | 87.20 | -1.80% | 4,090 |
| Aug 14, 2026 | 86.50 | 88.80 | 86.20 | 88.80 | 88.80 | 0.91% | 5,056 |
| Aug 13, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 4,010 |
| Aug 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.11% | 1,001 |
| Aug 11, 2026 | 87.30 | 88.10 | 87.30 | 88.10 | 88.10 | 0.11% | 4,783 |
| Aug 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 7,178 |
| Aug 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | 4,270 |
| Jul 31, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 1,020 |
| Jul 30, 2026 | 89.30 | 89.30 | 88.50 | 88.50 | 88.50 | - | 3,000 |
| Jul 29, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.37% | 2,060 |
| Jul 28, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.91% | 1,001 |
| Jul 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.31% | 3,000 |
| Jul 21, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.44% | 1,000 |
| Jul 20, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | - | 3,032 |
| Jul 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.22% | 3,014 |
| Jul 16, 2026 | 91.00 | 91.30 | 91.00 | 91.30 | 91.30 | 0.33% | 9,219 |
| Jul 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Jul 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 3,054 |
| Jul 8, 2026 | 91.30 | 91.30 | 91.00 | 91.00 | 91.00 | 1.11% | 4,026 |
| Jul 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,000 |
| Jul 6, 2026 | 91.00 | 91.20 | 90.00 | 90.00 | 90.00 | 1.12% | 4,019 |
| Jul 2, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.41% | 1,444 |
| Jul 1, 2026 | 91.40 | 91.40 | 91.20 | 91.20 | 91.20 | 0.11% | 2,000 |
| Jun 30, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 3.17% | 1,000 |
| Jun 29, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -2.75% | 1,010 |
| Jun 26, 2026 | 90.70 | 90.80 | 90.70 | 90.80 | 90.80 | 3.18% | 2,122 |
| Jun 25, 2026 | 89.80 | 89.90 | 87.00 | 88.00 | 88.00 | 2.44% | 7,289 |
| Jun 24, 2026 | 90.80 | 90.90 | 90.80 | 90.90 | 85.90 | 3.06% | 3,019 |
| Jun 22, 2026 | 88.30 | 88.30 | 88.20 | 88.20 | 83.35 | -3.08% | 2,089 |
| Jun 18, 2026 | 91.40 | 91.40 | 91.00 | 91.00 | 85.99 | - | 22,645 |
| Jun 15, 2026 | 90.90 | 91.00 | 90.90 | 91.00 | 85.99 | 0.22% | 2,183 |
| Jun 12, 2026 | 90.70 | 90.80 | 90.70 | 90.80 | 85.81 | 0.44% | 2,136 |
| Jun 11, 2026 | 87.40 | 90.40 | 87.40 | 90.40 | 85.43 | 3.20% | 4,383 |
| Jun 10, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 82.78 | -1.35% | 1,000 |
| Jun 9, 2026 | 88.20 | 88.80 | 88.20 | 88.80 | 83.92 | 0.68% | 2,000 |
| Jun 8, 2026 | 80.50 | 88.90 | 80.50 | 88.20 | 83.35 | 0.23% | 16,068 |
| Jun 5, 2026 | 91.00 | 91.50 | 88.00 | 88.00 | 83.16 | - | 14,000 |
| Jun 4, 2026 | 90.40 | 90.40 | 88.00 | 88.00 | 83.16 | -0.90% | 4,200 |
| Jun 3, 2026 | 90.90 | 91.50 | 88.30 | 88.80 | 83.92 | - | 7,130 |
| Jun 2, 2026 | 88.90 | 88.90 | 88.80 | 88.80 | 83.92 | -1.22% | 2,052 |
| Jun 1, 2026 | 91.00 | 91.10 | 88.90 | 89.90 | 84.96 | 0.45% | 7,000 |
| May 29, 2026 | 88.80 | 89.50 | 88.80 | 89.50 | 84.58 | -1.86% | 3,369 |