I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan
· Delayed Price · Currency is TWD 96.90
+3.00 (3.19%)
At close: Dec 5, 2025
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.80 | 97.80 | 93.90 | 96.90 | 96.90 | 3.19% | 6,387,314 |
| Dec 4, 2025 | 95.00 | 96.20 | 93.10 | 93.90 | 93.90 | -0.21% | 5,021,856 |
| Dec 3, 2025 | 94.60 | 96.60 | 93.20 | 94.10 | 94.10 | - | 6,891,293 |
| Dec 2, 2025 | 96.90 | 98.30 | 93.30 | 94.10 | 94.10 | -2.59% | 11,514,970 |
| Dec 1, 2025 | 99.50 | 105.00 | 96.60 | 96.60 | 96.60 | -1.73% | 24,353,037 |
| Nov 28, 2025 | 97.20 | 102.00 | 96.70 | 98.30 | 98.30 | 2.93% | 21,649,208 |
| Nov 27, 2025 | 94.00 | 96.80 | 93.40 | 95.50 | 95.50 | 2.36% | 9,471,008 |
| Nov 26, 2025 | 94.30 | 98.00 | 92.50 | 93.30 | 93.30 | -0.53% | 17,652,721 |
| Nov 25, 2025 | 91.00 | 95.50 | 89.00 | 93.80 | 93.80 | 4.34% | 16,737,450 |
| Nov 24, 2025 | 94.30 | 97.20 | 87.80 | 89.90 | 89.90 | -1.32% | 23,083,320 |
| Nov 21, 2025 | 95.00 | 98.90 | 90.00 | 91.10 | 91.10 | -7.51% | 23,474,990 |
| Nov 20, 2025 | 102.00 | 107.00 | 98.00 | 98.50 | 98.50 | -0.40% | 29,149,950 |
| Nov 19, 2025 | 101.50 | 103.00 | 98.00 | 98.90 | 98.90 | -3.04% | 16,387,960 |
| Nov 18, 2025 | 100.50 | 104.50 | 95.20 | 102.00 | 102.00 | 1.49% | 42,886,420 |
| Nov 17, 2025 | 95.40 | 100.50 | 95.40 | 100.50 | 100.50 | 9.48% | 9,536,682 |
| Nov 14, 2025 | 91.60 | 96.40 | 88.90 | 91.80 | 91.80 | - | 42,787,710 |
| Nov 13, 2025 | 85.00 | 91.80 | 84.00 | 91.80 | 91.80 | 9.94% | 28,078,110 |
| Nov 12, 2025 | 79.00 | 84.60 | 77.70 | 83.50 | 83.50 | 8.44% | 27,479,110 |
| Nov 11, 2025 | 70.50 | 77.00 | 70.20 | 77.00 | 77.00 | 10.00% | 8,891,134 |
| Nov 10, 2025 | 70.90 | 71.00 | 69.30 | 70.00 | 70.00 | - | 1,870,540 |
| Nov 7, 2025 | 71.20 | 71.20 | 68.70 | 70.00 | 70.00 | -1.69% | 2,200,154 |
| Nov 6, 2025 | 71.70 | 72.20 | 70.90 | 71.20 | 71.20 | 0.14% | 1,383,869 |
| Nov 5, 2025 | 72.10 | 73.20 | 70.90 | 71.10 | 71.10 | -1.39% | 2,044,177 |
| Nov 4, 2025 | 73.50 | 74.20 | 71.60 | 72.10 | 72.10 | -1.77% | 1,954,134 |
| Nov 3, 2025 | 74.10 | 74.40 | 73.40 | 73.40 | 73.40 | -0.14% | 1,367,845 |
| Oct 31, 2025 | 73.70 | 74.20 | 73.50 | 73.50 | 73.50 | - | 1,208,428 |
| Oct 30, 2025 | 75.50 | 75.70 | 73.50 | 73.50 | 73.50 | -2.00% | 3,064,030 |
| Oct 29, 2025 | 78.50 | 78.60 | 75.00 | 75.00 | 75.00 | -3.85% | 7,316,978 |
| Oct 28, 2025 | 80.00 | 80.90 | 78.00 | 78.00 | 78.00 | -2.13% | 3,877,494 |
| Oct 27, 2025 | 79.30 | 80.60 | 78.90 | 79.70 | 79.70 | 1.40% | 3,561,170 |
| Oct 23, 2025 | 78.70 | 79.10 | 77.30 | 78.60 | 78.60 | -0.13% | 1,932,406 |
| Oct 22, 2025 | 78.60 | 79.10 | 77.90 | 78.70 | 78.70 | 0.13% | 1,180,814 |
| Oct 21, 2025 | 79.00 | 80.00 | 78.50 | 78.60 | 78.60 | - | 1,932,211 |
| Oct 20, 2025 | 79.30 | 79.70 | 78.40 | 78.60 | 78.60 | -0.76% | 2,837,006 |
| Oct 17, 2025 | 80.40 | 81.70 | 79.10 | 79.20 | 79.20 | -1.25% | 3,421,361 |
| Oct 16, 2025 | 81.60 | 83.30 | 79.70 | 80.20 | 80.20 | -1.11% | 5,327,587 |
| Oct 15, 2025 | 81.60 | 81.70 | 79.50 | 81.10 | 81.10 | 0.37% | 3,396,898 |
| Oct 14, 2025 | 83.50 | 84.60 | 80.80 | 80.80 | 80.80 | -2.53% | 7,503,626 |
| Oct 13, 2025 | 78.80 | 84.20 | 78.10 | 82.90 | 82.90 | 1.10% | 9,882,784 |
| Oct 9, 2025 | 82.70 | 83.10 | 80.80 | 82.00 | 82.00 | -0.97% | 5,813,168 |
| Oct 8, 2025 | 80.50 | 85.40 | 80.10 | 82.80 | 82.80 | 2.99% | 11,392,880 |
| Oct 7, 2025 | 83.50 | 83.60 | 79.70 | 80.40 | 80.40 | -5.96% | 12,927,370 |
| Oct 3, 2025 | 80.90 | 86.50 | 79.60 | 85.50 | 85.50 | 8.23% | 13,491,500 |
| Oct 2, 2025 | 81.80 | 82.50 | 79.00 | 79.00 | 79.00 | -2.11% | 2,476,493 |
| Oct 1, 2025 | 81.00 | 82.40 | 80.70 | 80.70 | 80.70 | -0.37% | 1,801,515 |
| Sep 30, 2025 | 79.90 | 81.20 | 79.70 | 81.00 | 81.00 | 1.89% | 1,737,678 |
| Sep 26, 2025 | 80.70 | 80.70 | 78.30 | 79.50 | 79.50 | -1.49% | 3,546,901 |
| Sep 25, 2025 | 81.90 | 83.10 | 80.00 | 80.70 | 80.70 | -1.34% | 2,839,836 |
| Sep 24, 2025 | 82.80 | 82.90 | 81.40 | 81.80 | 81.80 | -0.61% | 2,848,288 |
| Sep 23, 2025 | 83.20 | 83.80 | 82.20 | 82.30 | 82.30 | -0.60% | 2,169,421 |
| Sep 22, 2025 | 83.70 | 84.30 | 82.30 | 82.80 | 82.80 | 0.12% | 3,029,137 |
| Sep 19, 2025 | 85.00 | 85.30 | 82.20 | 82.70 | 82.70 | -2.71% | 7,044,821 |
| Sep 18, 2025 | 82.50 | 86.90 | 82.40 | 85.00 | 85.00 | 4.04% | 14,326,680 |
| Sep 17, 2025 | 81.80 | 84.20 | 81.30 | 81.70 | 81.70 | 0.37% | 6,034,985 |
| Sep 16, 2025 | 79.20 | 81.40 | 78.70 | 81.40 | 81.40 | 3.04% | 3,649,874 |
| Sep 15, 2025 | 79.30 | 79.90 | 77.60 | 79.00 | 79.00 | -0.13% | 2,733,835 |
| Sep 12, 2025 | 80.80 | 80.80 | 79.00 | 79.10 | 79.10 | -0.63% | 1,978,513 |
| Sep 11, 2025 | 82.60 | 82.70 | 79.60 | 79.60 | 79.60 | -2.93% | 5,208,514 |
| Sep 10, 2025 | 82.50 | 83.20 | 81.80 | 82.00 | 82.00 | -0.61% | 4,347,060 |
| Sep 9, 2025 | 84.00 | 84.40 | 82.40 | 82.50 | 82.50 | -0.84% | 7,376,872 |
| Sep 8, 2025 | 83.10 | 84.40 | 82.10 | 83.20 | 83.20 | 0.24% | 9,009,651 |
| Sep 5, 2025 | 81.20 | 85.60 | 80.00 | 83.00 | 83.00 | 6.14% | 25,043,680 |
| Sep 4, 2025 | 76.50 | 82.30 | 75.60 | 78.20 | 78.20 | 3.58% | 9,462,880 |
| Sep 3, 2025 | 75.00 | 76.00 | 74.50 | 75.50 | 75.50 | 0.94% | 1,222,044 |
| Sep 2, 2025 | 75.10 | 77.20 | 73.20 | 74.80 | 74.80 | 0.13% | 3,013,573 |
| Sep 1, 2025 | 78.80 | 79.00 | 74.70 | 74.70 | 74.70 | -5.20% | 4,011,110 |
| Aug 29, 2025 | 81.20 | 81.30 | 78.80 | 78.80 | 78.80 | -1.75% | 2,629,346 |
| Aug 28, 2025 | 81.50 | 82.10 | 79.80 | 80.20 | 80.20 | -0.62% | 3,969,493 |
| Aug 27, 2025 | 81.00 | 81.20 | 80.20 | 80.70 | 80.70 | 0.37% | 1,977,701 |
| Aug 26, 2025 | 79.80 | 81.30 | 78.30 | 80.40 | 80.40 | 1.77% | 2,655,438 |
| Aug 25, 2025 | 78.50 | 81.50 | 78.50 | 79.00 | 79.00 | 2.07% | 3,851,568 |
| Aug 22, 2025 | 77.90 | 79.30 | 77.20 | 77.40 | 77.40 | -0.90% | 1,751,336 |
| Aug 21, 2025 | 78.20 | 79.90 | 77.60 | 78.10 | 78.10 | 0.13% | 1,861,949 |
| Aug 20, 2025 | 80.60 | 80.60 | 77.00 | 78.00 | 78.00 | -3.23% | 3,110,148 |
| Aug 19, 2025 | 80.90 | 82.70 | 80.50 | 80.60 | 80.60 | 0.25% | 5,535,274 |
| Aug 18, 2025 | 77.60 | 81.80 | 76.90 | 80.40 | 80.40 | 3.74% | 5,041,267 |
| Aug 15, 2025 | 79.30 | 79.50 | 77.40 | 77.50 | 77.50 | -2.27% | 2,409,277 |
| Aug 14, 2025 | 80.50 | 80.50 | 79.10 | 79.30 | 79.30 | -0.75% | 1,666,132 |
| Aug 13, 2025 | 81.20 | 81.90 | 78.60 | 79.90 | 79.90 | -0.75% | 4,286,824 |
| Aug 12, 2025 | 79.40 | 80.60 | 79.20 | 80.50 | 80.50 | 1.51% | 3,868,603 |
| Aug 11, 2025 | 79.30 | 80.10 | 78.50 | 79.30 | 79.30 | 0.63% | 3,793,983 |
| Aug 8, 2025 | 78.30 | 79.40 | 77.80 | 78.80 | 78.80 | 0.77% | 2,840,689 |
| Aug 7, 2025 | 79.20 | 81.50 | 78.20 | 78.20 | 78.20 | 0.26% | 10,653,050 |
| Aug 6, 2025 | 73.10 | 79.90 | 72.90 | 78.00 | 78.00 | 5.98% | 12,719,460 |
| Aug 5, 2025 | 73.90 | 74.50 | 73.40 | 73.60 | 73.60 | 0.27% | 1,360,126 |
| Aug 4, 2025 | 72.10 | 73.40 | 70.70 | 73.40 | 73.40 | 1.80% | 1,859,795 |
| Aug 1, 2025 | 69.20 | 72.40 | 68.10 | 72.10 | 72.10 | 2.27% | 2,195,659 |
| Jul 31, 2025 | 72.00 | 72.30 | 70.10 | 70.50 | 70.50 | -2.08% | 2,572,625 |
| Jul 30, 2025 | 71.50 | 72.40 | 71.40 | 72.00 | 72.00 | - | 1,318,896 |
| Jul 29, 2025 | 73.00 | 73.40 | 71.20 | 72.00 | 72.00 | -1.64% | 2,017,904 |
| Jul 28, 2025 | 74.20 | 74.20 | 72.60 | 73.20 | 73.20 | -0.27% | 1,016,861 |
| Jul 25, 2025 | 74.70 | 74.70 | 73.10 | 73.40 | 73.40 | -1.21% | 1,088,771 |
| Jul 24, 2025 | 73.10 | 74.70 | 72.50 | 74.30 | 74.30 | 1.36% | 1,702,849 |
| Jul 23, 2025 | 72.70 | 73.50 | 72.10 | 73.30 | 73.30 | 2.23% | 1,454,286 |
| Jul 22, 2025 | 75.00 | 75.20 | 71.60 | 71.70 | 71.70 | -4.14% | 3,967,046 |
| Jul 21, 2025 | 75.80 | 76.80 | 74.80 | 74.80 | 74.80 | -1.84% | 1,740,608 |
| Jul 18, 2025 | 78.00 | 79.00 | 75.80 | 76.20 | 76.20 | -1.42% | 2,863,933 |
| Jul 17, 2025 | 77.00 | 78.30 | 77.00 | 77.30 | 77.30 | 1.31% | 2,710,520 |
| Jul 16, 2025 | 76.80 | 77.70 | 76.00 | 76.30 | 76.30 | -0.26% | 1,607,492 |
| Jul 15, 2025 | 75.40 | 76.60 | 75.00 | 76.50 | 76.50 | 1.46% | 1,677,431 |