I-Chiun Precision Industry Co., Ltd. (TPE:2486)
Taiwan
· Delayed Price · Currency is TWD 253.50
+23.00 (9.98%)
Apr 29, 2026, 1:30 PM CST
TPE:2486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 223.00 | 242.00 | 222.00 | 236.50 | - | 2.60% | 4,589,245 |
| Apr 28, 2026 | 225.00 | 234.00 | 224.50 | 230.50 | 230.50 | 2.67% | 2,286,928 |
| Apr 27, 2026 | 229.00 | 229.00 | 215.00 | 224.50 | 224.50 | 0.22% | 2,167,216 |
| Apr 24, 2026 | 226.00 | 232.00 | 207.00 | 224.00 | 224.00 | 0.90% | 2,224,702 |
| Apr 23, 2026 | 228.00 | 235.00 | 197.50 | 222.00 | 222.00 | 1.37% | 3,363,337 |
| Apr 22, 2026 | 211.00 | 224.50 | 211.00 | 219.00 | 219.00 | 7.09% | 3,321,643 |
| Apr 21, 2026 | 201.00 | 204.50 | 200.00 | 204.50 | 204.50 | 3.28% | 2,700,101 |
| Apr 20, 2026 | 190.00 | 200.00 | 190.00 | 198.00 | 198.00 | 7.03% | 2,830,520 |
| Apr 17, 2026 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | -0.27% | 1,640,971 |
| Apr 16, 2026 | 186.00 | 186.00 | 183.00 | 185.50 | 185.50 | 2.49% | 1,455,641 |
| Apr 15, 2026 | 187.00 | 187.00 | 179.00 | 181.00 | 181.00 | -5.48% | 3,705,557 |
| Apr 14, 2026 | 196.00 | 197.00 | 186.50 | 191.50 | 191.50 | -1.29% | 19,873,560 |
| Apr 13, 2026 | 188.00 | 199.00 | 183.00 | 194.00 | 194.00 | 4.58% | 24,113,550 |
| Apr 10, 2026 | 180.50 | 191.00 | 174.50 | 185.50 | 185.50 | 6.61% | 32,679,500 |
| Apr 9, 2026 | 158.50 | 174.00 | 158.50 | 174.00 | 174.00 | 9.78% | 23,819,490 |
| Apr 8, 2026 | 151.50 | 158.50 | 151.50 | 158.50 | 158.50 | 9.69% | 11,773,360 |
| Apr 7, 2026 | 160.50 | 163.00 | 142.50 | 144.50 | 144.50 | -3.02% | 12,907,940 |
| Apr 2, 2026 | 149.00 | 149.00 | 142.50 | 149.00 | 149.00 | 2.76% | 1,726,082 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9.43% | 720,763 |
| Mar 31, 2026 | 146.00 | 146.00 | 132.00 | 132.50 | 132.50 | -9.56% | 2,066,823 |
| Mar 30, 2026 | 145.00 | 146.50 | 143.00 | 146.50 | 146.50 | -1.68% | 830,367 |
| Mar 27, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 1,307,487 |
| Mar 26, 2026 | 154.50 | 154.50 | 147.50 | 147.50 | 147.50 | -4.53% | 1,514,055 |
| Mar 25, 2026 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | 5.82% | 1,700,629 |
| Mar 24, 2026 | 147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 2.10% | 1,876,312 |
| Mar 23, 2026 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | -7.74% | 2,282,581 |
| Mar 20, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -3.73% | 2,771,776 |
| Mar 19, 2026 | 158.50 | 166.00 | 158.00 | 161.00 | 161.00 | -1.23% | 16,142,170 |
| Mar 18, 2026 | 164.00 | 170.50 | 159.00 | 163.00 | 163.00 | 0.31% | 32,248,000 |
| Mar 17, 2026 | 150.00 | 162.50 | 147.00 | 162.50 | 162.50 | 9.80% | 30,393,780 |
| Mar 16, 2026 | 157.00 | 161.00 | 147.00 | 148.00 | 148.00 | -2.63% | 27,319,690 |
| Mar 13, 2026 | 134.00 | 152.00 | 133.00 | 152.00 | 152.00 | 9.75% | 20,135,870 |
| Mar 12, 2026 | 137.00 | 141.50 | 136.00 | 138.50 | 138.50 | -1.42% | 8,111,024 |
| Mar 11, 2026 | 130.50 | 141.00 | 130.50 | 140.50 | 140.50 | 9.34% | 10,137,710 |
| Mar 10, 2026 | 128.00 | 131.00 | 125.50 | 128.50 | 128.50 | 5.33% | 5,056,710 |
| Mar 9, 2026 | 122.00 | 125.50 | 122.00 | 122.00 | 122.00 | -9.96% | 7,516,324 |
| Mar 6, 2026 | 132.50 | 136.00 | 130.00 | 135.50 | 135.50 | - | 7,181,611 |
| Mar 5, 2026 | 131.50 | 137.50 | 130.00 | 135.50 | 135.50 | 8.40% | 12,556,990 |
| Mar 4, 2026 | 131.00 | 135.50 | 124.50 | 125.00 | 125.00 | -7.75% | 14,933,480 |
| Mar 3, 2026 | 137.00 | 144.00 | 134.50 | 135.50 | 135.50 | -0.73% | 11,018,240 |
| 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% | 17,495,310 |
| Feb 24, 2026 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | -9.21% | 26,727,370 |
| 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% | 11,031,980 |
| 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% | 25,924,760 |
| Jan 28, 2026 | 127.50 | 132.00 | 121.50 | 131.00 | 131.00 | 2.75% | 45,008,140 |
| Jan 27, 2026 | 122.00 | 127.50 | 121.00 | 127.50 | 127.50 | 9.91% | 41,437,280 |
| 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% | 35,630,090 |
| 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% | 11,527,450 |
| 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% | 16,566,400 |
| 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% | 2,338,004 |
| 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% | 50,263,400 |
| Dec 17, 2025 | 91.30 | 98.10 | 91.30 | 98.00 | 98.00 | 9.87% | 26,261,320 |
| 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% | 12,112,350 |
| 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% | 18,619,860 |
| 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% | 24,353,030 |
| Nov 28, 2025 | 97.20 | 102.00 | 96.70 | 98.30 | 98.30 | 2.93% | 21,649,200 |
| 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% | 17,652,720 |
| Nov 25, 2025 | 91.00 | 95.50 | 89.00 | 93.80 | 93.80 | 4.34% | 16,737,450 |