Ichia Technologies, Inc. (TPE:2402)
Taiwan
· Delayed Price · Currency is TWD 47.20
-3.80 (-7.45%)
Mar 9, 2026, 1:30 PM CST
Ichia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.90 | 47.70 | 45.90 | 47.20 | 47.20 | -7.45% | 7,777,446 |
| Mar 6, 2026 | 50.70 | 52.10 | 50.50 | 51.00 | 51.00 | -0.58% | 3,025,121 |
| Mar 5, 2026 | 51.80 | 52.70 | 50.30 | 51.30 | 51.30 | 2.40% | 7,812,218 |
| Mar 4, 2026 | 53.00 | 53.50 | 49.70 | 50.10 | 50.10 | -9.24% | 13,933,568 |
| Mar 3, 2026 | 64.20 | 64.20 | 54.90 | 55.20 | 55.20 | -9.51% | 39,711,766 |
| Mar 2, 2026 | 55.80 | 62.70 | 54.50 | 61.00 | 61.00 | 7.02% | 33,498,801 |
| Feb 26, 2026 | 55.40 | 57.50 | 54.60 | 57.00 | 57.00 | 3.83% | 18,452,870 |
| Feb 25, 2026 | 55.60 | 55.60 | 54.10 | 54.90 | 54.90 | -0.72% | 3,457,760 |
| Feb 24, 2026 | 54.10 | 55.50 | 53.70 | 55.30 | 55.30 | 2.22% | 4,777,305 |
| Feb 23, 2026 | 53.80 | 54.40 | 52.90 | 54.10 | 54.10 | 2.08% | 3,053,614 |
| Feb 11, 2026 | 53.00 | 53.00 | 51.80 | 53.00 | 53.00 | - | 3,592,299 |
| Feb 10, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | 0.19% | 2,524,367 |
| Feb 9, 2026 | 52.50 | 53.50 | 51.80 | 52.90 | 52.90 | 4.13% | 3,684,299 |
| Feb 6, 2026 | 52.00 | 52.00 | 50.00 | 50.80 | 50.80 | -3.24% | 4,729,844 |
| Feb 5, 2026 | 54.20 | 54.80 | 52.50 | 52.50 | 52.50 | -4.20% | 4,095,938 |
| Feb 4, 2026 | 55.30 | 55.90 | 54.40 | 54.80 | 54.80 | -1.26% | 3,723,450 |
| Feb 3, 2026 | 53.80 | 56.30 | 53.20 | 55.50 | 55.50 | 6.53% | 9,147,727 |
| Feb 2, 2026 | 53.30 | 53.50 | 51.10 | 52.10 | 52.10 | -2.07% | 5,052,562 |
| Jan 30, 2026 | 55.10 | 55.20 | 52.00 | 53.20 | 53.20 | -3.45% | 7,144,838 |
| Jan 29, 2026 | 56.70 | 57.20 | 55.00 | 55.10 | 55.10 | -2.13% | 5,934,826 |
| Jan 28, 2026 | 56.70 | 56.90 | 55.80 | 56.30 | 56.30 | 0.36% | 4,351,267 |
| Jan 27, 2026 | 57.00 | 57.50 | 55.60 | 56.10 | 56.10 | -0.53% | 8,534,615 |
| Jan 26, 2026 | 56.20 | 57.10 | 55.60 | 56.40 | 56.40 | 1.26% | 6,255,433 |
| Jan 23, 2026 | 56.70 | 57.40 | 55.20 | 55.70 | 55.70 | -0.36% | 7,279,301 |
| Jan 22, 2026 | 55.10 | 56.00 | 54.70 | 55.90 | 55.90 | 3.14% | 5,118,335 |
| Jan 21, 2026 | 56.40 | 56.60 | 53.30 | 54.20 | 54.20 | -3.90% | 9,335,276 |
| Jan 20, 2026 | 55.90 | 56.50 | 55.40 | 56.40 | 56.40 | 1.81% | 6,383,266 |
| Jan 19, 2026 | 55.90 | 56.40 | 55.00 | 55.40 | 55.40 | -0.89% | 6,528,727 |
| Jan 16, 2026 | 56.70 | 56.80 | 55.30 | 55.90 | 55.90 | 0.72% | 7,722,777 |
| Jan 15, 2026 | 57.60 | 57.60 | 55.20 | 55.50 | 55.50 | -3.48% | 12,561,890 |
| Jan 14, 2026 | 57.80 | 59.80 | 57.10 | 57.50 | 57.50 | 2.68% | 15,729,091 |
| Jan 13, 2026 | 57.50 | 57.90 | 55.60 | 56.00 | 56.00 | -2.27% | 8,479,218 |
| Jan 12, 2026 | 56.50 | 58.70 | 56.20 | 57.30 | 57.30 | 0.53% | 10,752,153 |
| Jan 9, 2026 | 56.50 | 57.70 | 55.00 | 57.00 | 57.00 | 1.24% | 6,701,060 |
| Jan 8, 2026 | 58.50 | 58.60 | 56.20 | 56.30 | 56.30 | -3.92% | 9,079,543 |
| Jan 7, 2026 | 59.90 | 60.20 | 58.60 | 58.60 | 58.60 | -0.85% | 6,424,313 |
| Jan 6, 2026 | 60.80 | 61.60 | 58.60 | 59.10 | 59.10 | -2.48% | 13,608,224 |
| Jan 5, 2026 | 64.70 | 64.70 | 58.70 | 60.60 | 60.60 | -4.57% | 18,430,050 |
| Jan 2, 2026 | 64.10 | 66.50 | 63.50 | 63.50 | 63.50 | 0.79% | 15,476,826 |
| Dec 31, 2025 | 65.50 | 65.80 | 63.00 | 63.00 | 63.00 | -3.82% | 12,343,889 |
| Dec 30, 2025 | 64.30 | 65.60 | 63.50 | 65.50 | 65.50 | 1.87% | 17,483,812 |
| Dec 29, 2025 | 64.30 | 66.00 | 61.60 | 64.30 | 64.30 | 0.78% | 30,671,129 |
| Dec 26, 2025 | 65.50 | 65.70 | 63.40 | 63.80 | 63.80 | -1.85% | 17,886,440 |
| Dec 24, 2025 | 64.00 | 66.60 | 63.10 | 65.00 | 65.00 | 0.78% | 38,071,131 |
| Dec 23, 2025 | 62.10 | 65.60 | 60.00 | 64.50 | 64.50 | 4.37% | 48,603,248 |
| Dec 22, 2025 | 57.20 | 61.80 | 56.70 | 61.80 | 61.80 | 9.96% | 21,084,984 |
| Dec 19, 2025 | 56.10 | 58.00 | 55.50 | 56.20 | 56.20 | 1.81% | 9,935,195 |
| Dec 18, 2025 | 55.60 | 58.20 | 54.60 | 55.20 | 55.20 | -1.95% | 12,006,180 |
| Dec 17, 2025 | 58.70 | 59.00 | 55.90 | 56.30 | 56.30 | -4.09% | 11,235,478 |
| Dec 16, 2025 | 61.30 | 61.70 | 57.20 | 58.70 | 58.70 | -4.08% | 14,586,043 |
| Dec 15, 2025 | 62.50 | 64.10 | 60.60 | 61.20 | 61.20 | -4.08% | 16,070,310 |
| Dec 12, 2025 | 63.50 | 65.40 | 59.20 | 63.80 | 63.80 | 1.59% | 46,475,330 |
| Dec 11, 2025 | 68.00 | 68.60 | 62.00 | 62.80 | 62.80 | -6.41% | 72,477,267 |
| Dec 10, 2025 | 62.10 | 67.10 | 62.00 | 67.10 | 67.10 | 10.00% | 29,140,386 |
| Dec 9, 2025 | 56.00 | 61.00 | 55.70 | 61.00 | 61.00 | 9.91% | 40,006,510 |
| Dec 8, 2025 | 52.00 | 56.30 | 51.40 | 55.50 | 55.50 | 7.35% | 15,900,280 |
| Dec 5, 2025 | 51.20 | 51.80 | 50.10 | 51.70 | 51.70 | 0.98% | 4,310,797 |
| Dec 4, 2025 | 50.20 | 51.90 | 49.70 | 51.20 | 51.20 | 3.02% | 7,906,662 |
| Dec 3, 2025 | 48.90 | 50.90 | 48.70 | 49.70 | 49.70 | 2.69% | 6,241,681 |
| Dec 2, 2025 | 48.80 | 49.25 | 47.10 | 48.40 | 48.40 | -3.39% | 6,607,742 |
| Dec 1, 2025 | 49.65 | 51.60 | 48.85 | 50.10 | 50.10 | 1.83% | 4,527,263 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.70 | 49.20 | 49.20 | -0.10% | 2,161,041 |
| Nov 27, 2025 | 49.60 | 49.75 | 48.80 | 49.25 | 49.25 | 0.10% | 1,842,714 |
| Nov 26, 2025 | 47.90 | 49.45 | 47.35 | 49.20 | 49.20 | 5.02% | 4,986,780 |
| Nov 25, 2025 | 45.90 | 46.95 | 45.90 | 46.85 | 46.85 | 3.19% | 1,733,387 |
| Nov 24, 2025 | 46.50 | 46.75 | 45.40 | 45.40 | 45.40 | -1.94% | 1,817,486 |
| Nov 21, 2025 | 46.05 | 47.30 | 45.80 | 46.30 | 46.30 | -1.59% | 2,390,397 |
| Nov 20, 2025 | 47.10 | 48.20 | 46.10 | 47.05 | 47.05 | 2.28% | 6,149,828 |
| Nov 19, 2025 | 46.00 | 46.10 | 44.80 | 46.00 | 46.00 | - | 6,850,583 |
| Nov 18, 2025 | 48.60 | 48.80 | 45.85 | 46.00 | 46.00 | -5.35% | 7,803,291 |
| Nov 17, 2025 | 49.00 | 50.80 | 48.60 | 48.60 | 48.60 | 0.62% | 5,769,794 |
| Nov 14, 2025 | 48.80 | 49.35 | 48.20 | 48.30 | 48.30 | -2.72% | 3,929,008 |
| Nov 13, 2025 | 49.50 | 50.50 | 49.00 | 49.65 | 49.65 | 1.33% | 4,662,906 |
| Nov 12, 2025 | 48.10 | 49.50 | 48.10 | 49.00 | 49.00 | 2.08% | 2,931,570 |
| Nov 11, 2025 | 48.50 | 49.10 | 48.00 | 48.00 | 48.00 | -0.52% | 3,035,756 |
| Nov 10, 2025 | 48.85 | 48.85 | 47.50 | 48.25 | 48.25 | -1.53% | 4,552,932 |
| Nov 7, 2025 | 50.10 | 50.60 | 48.70 | 49.00 | 49.00 | -3.92% | 7,297,552 |
| Nov 6, 2025 | 52.30 | 52.30 | 50.40 | 51.00 | 51.00 | -1.92% | 5,274,050 |
| Nov 5, 2025 | 49.80 | 52.20 | 49.25 | 52.00 | 52.00 | 2.97% | 6,068,333 |
| Nov 4, 2025 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -2.32% | 6,071,268 |
| Nov 3, 2025 | 51.10 | 52.30 | 51.10 | 51.70 | 51.70 | 1.17% | 4,449,689 |
| Oct 31, 2025 | 50.40 | 51.30 | 49.75 | 51.10 | 51.10 | 1.39% | 3,866,590 |
| Oct 30, 2025 | 53.20 | 53.40 | 50.00 | 50.40 | 50.40 | -6.67% | 12,636,390 |
| Oct 29, 2025 | 50.60 | 54.70 | 50.60 | 54.00 | 54.00 | 6.93% | 17,606,950 |
| Oct 28, 2025 | 50.50 | 50.60 | 49.90 | 50.50 | 50.50 | - | 2,243,562 |
| Oct 27, 2025 | 50.40 | 50.80 | 49.80 | 50.50 | 50.50 | 1.10% | 2,564,212 |
| Oct 23, 2025 | 50.60 | 50.90 | 49.85 | 49.95 | 49.95 | -2.63% | 3,701,887 |
| Oct 22, 2025 | 49.90 | 51.90 | 49.75 | 51.30 | 51.30 | 1.99% | 5,140,744 |
| Oct 21, 2025 | 50.20 | 50.70 | 50.10 | 50.30 | 50.30 | 0.40% | 2,644,545 |
| Oct 20, 2025 | 50.30 | 51.20 | 49.65 | 50.10 | 50.10 | 1.52% | 4,501,685 |
| Oct 17, 2025 | 50.20 | 51.00 | 49.30 | 49.35 | 49.35 | -1.69% | 5,670,571 |
| Oct 16, 2025 | 50.40 | 51.30 | 49.30 | 50.20 | 50.20 | 2.03% | 3,955,828 |
| Oct 15, 2025 | 48.70 | 49.20 | 48.30 | 49.20 | 49.20 | 1.65% | 2,043,272 |
| Oct 14, 2025 | 50.50 | 50.80 | 48.20 | 48.40 | 48.40 | -3.39% | 6,132,555 |
| Oct 13, 2025 | 47.10 | 50.40 | 47.10 | 50.10 | 50.10 | -2.72% | 4,490,134 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.40 | 51.50 | 51.50 | -1.53% | 2,969,613 |
| Oct 8, 2025 | 52.00 | 52.80 | 51.70 | 52.30 | 52.30 | -0.38% | 2,767,290 |
| Oct 7, 2025 | 51.90 | 52.80 | 51.40 | 52.50 | 52.50 | 1.16% | 4,387,157 |
| Oct 3, 2025 | 52.70 | 53.60 | 51.60 | 51.90 | 51.90 | -1.52% | 6,465,761 |
| Oct 2, 2025 | 53.60 | 54.10 | 52.00 | 52.70 | 52.70 | 0.38% | 9,740,085 |