I-Chiun Precision Industry Co., Ltd.(TW:2486)
NT$176.00+8.50 (+5.07%)
TW:2486
I-Chiun Precision Industry Co., Ltd. historical prices
NT$176.00
At close:+8.50 (+5.07%)
I-Chiun Precision Industry Co., Ltd. (2486) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 167.50 | 176.00 | 166.50 | 176.00 | 176.00 | +5.07% | 2,445,820 | 0.47 |
| Nov 10, 2026 | 165.50 | 175.00 | 164.50 | 167.50 | 167.50 | +15.52% | 3,616,235 | 0.69 |
| Nov 09, 2026 | 148.50 | 159.50 | 148.00 | 159.50 | 159.50 | +10.00% | 3,190,268 | 0.60 |
| Nov 06, 2026 | 143.50 | 149.50 | 143.50 | 145.00 | 145.00 | -8.81% | 5,360,097 | 1.02 |
| Nov 05, 2026 | 173.00 | 174.50 | 159.00 | 159.00 | 159.00 | -9.92% | 3,953,548 | 0.74 |
| Nov 04, 2026 | 180.50 | 180.50 | 163.50 | 176.50 | 176.50 | +0.57% | 4,852,592 | 0.90 |
| Nov 03, 2026 | 188.00 | 189.50 | 174.50 | 175.50 | 175.50 | -9.30% | 3,582,453 | 0.66 |
| Nov 02, 2026 | 186.00 | 196.50 | 186.00 | 193.50 | 193.50 | +0.52% | 2,101,109 | 0.38 |
| Oct 30, 2026 | 193.00 | 195.50 | 184.50 | 192.50 | 192.50 | -4.23% | 3,499,884 | 0.62 |
| Oct 29, 2026 | 205.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.90% | 1,509,157 | 0.26 |
| Oct 28, 2026 | 207.00 | 208.00 | 200.00 | 207.00 | 207.00 | +3.50% | 2,029,435 | 0.35 |
| Oct 27, 2026 | 205.00 | 205.50 | 199.00 | 200.00 | 200.00 | -0.50% | 1,691,794 | 0.28 |
| Oct 26, 2026 | 201.00 | 215.50 | 200.00 | 201.00 | 201.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 201.00 | 215.50 | 200.00 | 201.00 | 201.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 214.00 | 215.50 | 200.00 | 201.00 | 201.00 | -5.19% | 2,579,773 | 0.41 |
| Oct 21, 2026 | 213.00 | 215.50 | 211.00 | 212.00 | 212.00 | +1.92% | 1,504,897 | 0.24 |
| Oct 20, 2026 | 212.50 | 216.50 | 208.00 | 208.00 | 208.00 | -2.58% | 1,855,071 | 0.29 |
| Oct 19, 2026 | 209.50 | 216.00 | 206.00 | 213.50 | 213.50 | -1.16% | 3,022,690 | 0.46 |
| Oct 16, 2026 | 214.00 | 217.00 | 211.00 | 216.00 | 216.00 | +1.89% | 1,887,001 | 0.28 |
| Oct 15, 2026 | 215.00 | 217.50 | 209.00 | 212.00 | 212.00 | -4.72% | 3,480,269 | 0.51 |
| Oct 14, 2026 | 222.00 | 226.00 | 220.50 | 222.50 | 222.50 | +1.37% | 2,044,655 | 0.30 |
| Oct 13, 2026 | 230.00 | 232.00 | 219.00 | 219.50 | 219.50 | -6.00% | 5,533,185 | 0.78 |
| Oct 12, 2026 | 235.00 | 237.00 | 233.50 | 233.50 | 233.50 | -2.10% | 1,742,620 | 0.24 |
| Oct 09, 2026 | 238.50 | 239.50 | 234.50 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 238.00 | 239.50 | 234.50 | 238.50 | 238.50 | -0.63% | 2,524,750 | 0.33 |
| Oct 07, 2026 | 242.00 | 251.00 | 240.00 | 240.00 | 240.00 | -0.41% | 5,691,350 | 0.76 |
| Oct 06, 2026 | 254.00 | 257.00 | 241.00 | 241.00 | 241.00 | -2.43% | 6,462,344 | 0.85 |
| Oct 05, 2026 | 248.00 | 253.00 | 245.00 | 247.00 | 247.00 | +0.82% | 4,968,816 | 0.66 |
| Oct 02, 2026 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | -1.41% | 3,396,108 | 0.45 |
| Oct 01, 2026 | 241.00 | 259.00 | 241.00 | 248.50 | 248.50 | +3.54% | 8,667,512 | 1.14 |
| Sep 30, 2026 | 238.00 | 242.50 | 236.00 | 240.00 | 240.00 | +1.27% | 3,719,747 | 0.48 |
| Sep 29, 2026 | 231.00 | 237.50 | 230.50 | 237.00 | 237.00 | +1.28% | 1,955,933 | 0.25 |
| Sep 28, 2026 | 234.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 234.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 232.00 | 234.00 | 229.00 | 234.00 | 234.00 | +0.86% | 1,585,886 | 0.20 |
| Sep 23, 2026 | 236.00 | 237.00 | 232.00 | 232.00 | 232.00 | -0.64% | 2,001,185 | 0.24 |
| Sep 22, 2026 | 241.00 | 241.50 | 233.50 | 233.50 | 233.50 | -0.43% | 3,177,621 | 0.39 |
| Sep 21, 2026 | 238.50 | 241.50 | 234.50 | 234.50 | 234.50 | -1.26% | 3,235,161 | 0.39 |
| Sep 18, 2026 | 233.50 | 238.00 | 231.00 | 237.50 | 237.50 | +3.71% | 3,776,310 | 0.45 |
| Sep 17, 2026 | 234.50 | 237.00 | 229.00 | 229.00 | 229.00 | -0.22% | 3,144,822 | 0.37 |
| Sep 16, 2026 | 229.00 | 235.00 | 228.00 | 229.50 | 229.50 | +0.66% | 2,991,564 | 0.35 |
| Sep 15, 2026 | 234.00 | 237.50 | 228.00 | 228.00 | 228.00 | -2.77% | 3,063,177 | 0.35 |
| Sep 14, 2026 | 231.50 | 238.50 | 228.00 | 234.50 | 234.50 | -1.26% | 3,668,068 | 0.42 |
| Sep 11, 2026 | 236.00 | 243.00 | 235.00 | 237.50 | 237.50 | -1.86% | 4,035,275 | 0.47 |
| Sep 10, 2026 | 248.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.01% | 3,984,694 | 0.46 |
| Sep 09, 2026 | 247.50 | 255.50 | 246.00 | 249.50 | 249.50 | +1.63% | 4,246,570 | 0.49 |
| Sep 08, 2026 | 257.00 | 258.50 | 245.00 | 245.50 | 245.50 | -3.54% | 6,410,708 | 0.73 |
| Sep 07, 2026 | 262.50 | 266.00 | 252.00 | 254.50 | 254.50 | -0.59% | 6,478,033 | 0.73 |
| Sep 04, 2026 | 265.00 | 265.00 | 250.50 | 256.00 | 256.00 | -1.35% | 12,714,300 | 1.43 |
| Sep 03, 2026 | 304.50 | 307.50 | 259.50 | 259.50 | 259.50 | -9.90% | 34,953,264 | 4.14 |
