Ichia Technologies, Inc. (TPE:2402)
Taiwan
· Delayed Price · Currency is TWD 51.70
+0.50 (0.98%)
At close: Dec 5, 2025
Ichia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 51.90 | 53.70 | 51.80 | 52.50 | 52.50 | 0.96% | 4,172,264 |
| Sep 30, 2025 | 50.90 | 52.10 | 50.10 | 52.00 | 52.00 | 4.10% | 4,354,854 |
| Sep 26, 2025 | 51.90 | 51.90 | 49.65 | 49.95 | 49.95 | -3.76% | 6,245,982 |
| Sep 25, 2025 | 53.50 | 53.90 | 51.40 | 51.90 | 51.90 | -2.63% | 5,611,559 |
| Sep 24, 2025 | 53.50 | 53.70 | 52.60 | 53.30 | 53.30 | -0.37% | 3,563,001 |
| Sep 23, 2025 | 54.70 | 55.10 | 53.10 | 53.50 | 53.50 | -1.83% | 5,582,983 |
| Sep 22, 2025 | 54.00 | 54.90 | 53.80 | 54.50 | 54.50 | 1.87% | 4,235,866 |
| Sep 19, 2025 | 53.90 | 54.60 | 53.40 | 53.50 | 53.50 | -0.19% | 4,470,041 |
| Sep 18, 2025 | 54.30 | 54.70 | 52.60 | 53.60 | 53.60 | -0.74% | 6,130,676 |
| Sep 17, 2025 | 54.20 | 55.00 | 53.80 | 54.00 | 54.00 | -0.37% | 3,831,084 |
| Sep 16, 2025 | 54.30 | 54.90 | 53.30 | 54.20 | 54.20 | 0.18% | 4,736,763 |
| Sep 15, 2025 | 56.00 | 56.00 | 53.70 | 54.10 | 54.10 | -3.39% | 7,365,516 |
| Sep 12, 2025 | 56.50 | 56.60 | 55.10 | 56.00 | 56.00 | 0.72% | 5,534,417 |
| Sep 11, 2025 | 58.70 | 58.70 | 55.50 | 55.60 | 55.60 | -4.96% | 13,439,930 |
| Sep 10, 2025 | 55.40 | 59.70 | 55.10 | 58.50 | 58.50 | 5.60% | 19,679,590 |
| Sep 9, 2025 | 56.30 | 56.50 | 55.20 | 55.40 | 55.40 | 0.73% | 6,867,649 |
| Sep 8, 2025 | 57.20 | 57.30 | 54.80 | 55.00 | 55.00 | -3.00% | 12,497,190 |
| Sep 5, 2025 | 56.60 | 57.40 | 55.90 | 56.70 | 56.70 | 0.53% | 9,727,032 |
| Sep 4, 2025 | 60.40 | 60.40 | 56.30 | 56.40 | 56.40 | -5.84% | 21,467,180 |
| Sep 3, 2025 | 58.40 | 61.00 | 57.70 | 59.90 | 59.90 | 3.10% | 33,124,510 |
| Sep 2, 2025 | 59.60 | 59.90 | 55.50 | 58.10 | 58.10 | 2.11% | 28,083,140 |
| Sep 1, 2025 | 61.50 | 61.80 | 56.60 | 56.90 | 56.90 | -7.18% | 21,964,140 |
| Aug 29, 2025 | 61.70 | 62.30 | 60.30 | 61.30 | 61.30 | 0.82% | 16,397,710 |
| Aug 28, 2025 | 61.00 | 61.40 | 59.90 | 60.80 | 60.80 | - | 12,119,220 |
| Aug 27, 2025 | 62.50 | 63.20 | 60.50 | 60.80 | 60.80 | -1.14% | 24,432,370 |
| Aug 26, 2025 | 60.80 | 61.60 | 60.20 | 61.50 | 61.50 | 0.49% | 15,230,680 |
| Aug 25, 2025 | 63.50 | 64.80 | 60.90 | 61.20 | 61.20 | 0.16% | 31,589,350 |
| Aug 22, 2025 | 61.30 | 62.50 | 59.90 | 61.10 | 61.10 | 0.83% | 32,004,690 |
| Aug 21, 2025 | 60.00 | 63.40 | 59.40 | 60.60 | 60.60 | 4.30% | 49,188,850 |
| Aug 20, 2025 | 59.00 | 60.20 | 57.50 | 58.10 | 58.10 | -1.53% | 40,917,360 |
| Aug 19, 2025 | 58.50 | 61.50 | 57.80 | 59.00 | 59.00 | 3.87% | 50,768,560 |
| Aug 18, 2025 | 56.00 | 58.50 | 55.40 | 56.80 | 56.80 | 0.53% | 52,249,910 |
| Aug 15, 2025 | 54.50 | 57.00 | 53.30 | 56.50 | 56.50 | 7.62% | 86,701,280 |
| Aug 14, 2025 | 48.50 | 52.50 | 47.85 | 52.50 | 52.50 | 9.83% | 61,532,040 |
| Aug 13, 2025 | 47.60 | 48.60 | 47.25 | 47.80 | 47.80 | 1.81% | 27,921,150 |
| Aug 12, 2025 | 46.45 | 48.00 | 46.00 | 46.95 | 46.95 | 2.40% | 54,451,550 |
| Aug 11, 2025 | 42.45 | 45.85 | 41.90 | 45.85 | 45.85 | 9.95% | 31,622,470 |
| Aug 8, 2025 | 41.45 | 42.95 | 41.45 | 41.70 | 41.70 | 1.34% | 12,015,800 |
| Aug 7, 2025 | 41.15 | 41.40 | 40.30 | 41.15 | 41.15 | 0.12% | 4,977,251 |
| Aug 6, 2025 | 41.20 | 41.60 | 41.05 | 41.10 | 41.10 | 0.37% | 4,073,283 |
| Aug 5, 2025 | 40.70 | 41.90 | 40.65 | 40.95 | 40.95 | 1.36% | 7,394,316 |
| Aug 4, 2025 | 39.45 | 40.70 | 39.15 | 40.40 | 40.40 | 2.67% | 4,919,363 |
| Aug 1, 2025 | 38.20 | 39.50 | 38.00 | 39.35 | 39.35 | -4.26% | 4,318,008 |
| Jul 31, 2025 | 41.10 | 41.50 | 40.70 | 41.10 | 39.13 | 0.74% | 6,506,618 |
| Jul 30, 2025 | 41.20 | 41.25 | 40.55 | 40.80 | 38.84 | -0.12% | 3,045,572 |
| Jul 29, 2025 | 41.35 | 41.75 | 40.80 | 40.85 | 38.89 | -1.33% | 4,060,141 |
| Jul 28, 2025 | 40.65 | 41.70 | 40.35 | 41.40 | 39.41 | 2.35% | 7,244,239 |
| Jul 25, 2025 | 40.70 | 40.70 | 40.15 | 40.45 | 38.51 | 0.25% | 2,171,293 |
| Jul 24, 2025 | 39.85 | 40.35 | 39.65 | 40.35 | 38.41 | 1.77% | 2,569,198 |
| Jul 23, 2025 | 39.40 | 39.85 | 39.35 | 39.65 | 37.75 | 1.67% | 1,920,497 |
| Jul 22, 2025 | 40.40 | 40.40 | 38.90 | 39.00 | 37.13 | -2.38% | 4,050,068 |
| Jul 21, 2025 | 39.95 | 40.30 | 39.70 | 39.95 | 38.03 | - | 2,851,462 |
| Jul 18, 2025 | 41.05 | 41.35 | 39.85 | 39.95 | 38.03 | -2.44% | 11,982,300 |
| Jul 17, 2025 | 43.10 | 43.40 | 40.80 | 40.95 | 38.98 | -4.55% | 31,252,170 |
| Jul 16, 2025 | 40.50 | 42.90 | 39.90 | 42.90 | 40.84 | 10.00% | 20,556,420 |
| Jul 15, 2025 | 38.85 | 39.10 | 38.70 | 39.00 | 37.13 | 0.91% | 863,048 |