I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan
· Delayed Price · Currency is TWD 122.00
-13.50 (-9.96%)
At close: Mar 9, 2026
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 136.00 | 130.00 | 135.50 | 135.50 | - | 7,154,545 |
| Mar 5, 2026 | 131.50 | 137.50 | 130.00 | 135.50 | 135.50 | 8.40% | 12,556,997 |
| Mar 4, 2026 | 131.00 | 135.50 | 124.50 | 125.00 | 125.00 | -7.75% | 14,933,483 |
| Mar 3, 2026 | 137.00 | 144.00 | 134.50 | 135.50 | 135.50 | -0.73% | 11,018,248 |
| Mar 2, 2026 | 133.00 | 140.00 | 132.50 | 136.50 | 136.50 | -2.50% | 9,553,405 |
| Feb 26, 2026 | 143.00 | 147.50 | 139.00 | 140.00 | 140.00 | 0.36% | 12,815,890 |
| Feb 25, 2026 | 142.00 | 142.50 | 136.00 | 139.50 | 139.50 | -2.45% | 17,469,890 |
| Feb 24, 2026 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | -9.21% | 26,727,378 |
| Feb 23, 2026 | 160.00 | 160.00 | 153.00 | 157.50 | 157.50 | 3.62% | 6,859,503 |
| Feb 11, 2026 | 149.00 | 154.00 | 145.50 | 152.00 | 152.00 | 4.11% | 6,519,440 |
| Feb 10, 2026 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.82% | 5,580,491 |
| Feb 9, 2026 | 143.00 | 144.50 | 139.00 | 142.00 | 142.00 | 4.41% | 5,648,387 |
| Feb 6, 2026 | 136.00 | 140.00 | 128.00 | 136.00 | 136.00 | -4.23% | 8,293,621 |
| Feb 5, 2026 | 131.50 | 142.00 | 131.50 | 142.00 | 142.00 | 9.65% | 11,031,989 |
| Feb 4, 2026 | 128.00 | 133.00 | 127.50 | 129.50 | 129.50 | 0.39% | 3,682,256 |
| Feb 3, 2026 | 130.00 | 130.00 | 125.50 | 129.00 | 129.00 | 3.20% | 3,982,814 |
| Feb 2, 2026 | 125.00 | 126.00 | 120.00 | 125.00 | 125.00 | -2.34% | 5,638,667 |
| Jan 30, 2026 | 124.00 | 128.50 | 119.00 | 128.00 | 128.00 | - | 7,953,604 |
| Jan 29, 2026 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | -2.29% | 25,924,769 |
| Jan 28, 2026 | 127.50 | 132.00 | 121.50 | 131.00 | 131.00 | 2.75% | 45,008,149 |
| Jan 27, 2026 | 122.00 | 127.50 | 121.00 | 127.50 | 127.50 | 9.91% | 41,419,970 |
| Jan 26, 2026 | 114.50 | 116.00 | 112.50 | 116.00 | 116.00 | 9.95% | 30,166,500 |
| Jan 23, 2026 | 99.40 | 105.50 | 98.70 | 105.50 | 105.50 | 9.90% | 35,630,099 |
| Jan 22, 2026 | 96.10 | 97.80 | 95.10 | 96.00 | 96.00 | 2.13% | 12,095,840 |
| Jan 21, 2026 | 92.00 | 98.00 | 91.70 | 94.00 | 94.00 | 1.08% | 11,527,451 |
| Jan 20, 2026 | 93.50 | 94.40 | 92.00 | 93.00 | 93.00 | -0.85% | 3,660,259 |
| Jan 19, 2026 | 91.40 | 94.80 | 90.70 | 93.80 | 93.80 | 2.29% | 6,251,079 |
| Jan 16, 2026 | 90.30 | 92.40 | 88.80 | 91.70 | 91.70 | 2.34% | 5,193,979 |
| Jan 15, 2026 | 92.80 | 92.80 | 89.30 | 89.60 | 89.60 | -2.40% | 5,342,080 |
| Jan 14, 2026 | 90.60 | 91.80 | 90.30 | 91.80 | 91.80 | 2.23% | 3,088,982 |
| Jan 13, 2026 | 91.50 | 92.10 | 89.30 | 89.80 | 89.80 | -1.32% | 4,196,839 |
| Jan 12, 2026 | 91.60 | 91.80 | 90.50 | 91.00 | 91.00 | -0.11% | 4,155,576 |
| Jan 9, 2026 | 92.00 | 94.70 | 91.10 | 91.10 | 91.10 | -0.76% | 8,177,096 |
| Jan 8, 2026 | 93.30 | 94.40 | 91.80 | 91.80 | 91.80 | -1.61% | 6,432,744 |
| Jan 7, 2026 | 96.20 | 96.30 | 93.30 | 93.30 | 93.30 | -2.91% | 9,118,353 |
| Jan 6, 2026 | 96.10 | 99.50 | 95.50 | 96.10 | 96.10 | 1.69% | 16,566,402 |
| Jan 5, 2026 | 96.00 | 97.50 | 94.00 | 94.50 | 94.50 | -1.66% | 10,145,120 |
| Jan 2, 2026 | 94.50 | 96.70 | 93.80 | 96.10 | 96.10 | 2.34% | 7,810,618 |
| Dec 31, 2025 | 94.60 | 97.70 | 93.60 | 93.90 | 93.90 | - | 11,997,830 |
| Dec 30, 2025 | 95.40 | 95.60 | 92.80 | 93.90 | 93.90 | -2.49% | 8,714,046 |
| Dec 29, 2025 | 91.90 | 96.50 | 91.60 | 96.30 | 96.30 | 5.02% | 10,159,720 |
| Dec 26, 2025 | 92.00 | 93.40 | 91.50 | 91.70 | 91.70 | 0.11% | 2,327,661 |
| Dec 24, 2025 | 92.80 | 93.40 | 91.10 | 91.60 | 91.60 | -0.76% | 3,761,257 |
| Dec 23, 2025 | 94.10 | 94.50 | 92.30 | 92.30 | 92.30 | -1.28% | 5,136,469 |
| Dec 22, 2025 | 91.10 | 94.40 | 91.00 | 93.50 | 93.50 | 3.66% | 9,469,014 |
| Dec 19, 2025 | 91.00 | 91.80 | 89.80 | 90.20 | 90.20 | -0.11% | 10,332,150 |
| Dec 18, 2025 | 100.00 | 103.00 | 90.10 | 90.30 | 90.30 | -7.86% | 50,179,870 |
| Dec 17, 2025 | 91.30 | 98.10 | 91.30 | 98.00 | 98.00 | 9.87% | 26,261,327 |
| Dec 16, 2025 | 92.40 | 92.40 | 87.50 | 89.20 | 89.20 | -3.67% | 7,774,510 |
| Dec 15, 2025 | 94.00 | 94.90 | 92.50 | 92.60 | 92.60 | -2.94% | 6,262,712 |
| Dec 12, 2025 | 94.90 | 99.00 | 93.80 | 95.40 | 95.40 | 1.38% | 12,112,358 |
| Dec 11, 2025 | 94.00 | 95.60 | 93.00 | 94.10 | 94.10 | 0.11% | 7,046,396 |
| Dec 10, 2025 | 94.40 | 100.00 | 93.50 | 94.00 | 94.00 | 1.95% | 18,619,864 |
| Dec 9, 2025 | 96.00 | 96.10 | 91.60 | 92.20 | 92.20 | -3.56% | 10,366,200 |
| Dec 8, 2025 | 100.50 | 104.00 | 94.20 | 95.60 | 95.60 | -1.34% | 23,761,760 |
| 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 |