I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan
· Delayed Price · Currency is TWD 83.50
+0.20 (0.24%)
Mar 10, 2026, 11:31 AM CST
I Jang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.07% | 1,120 |
| Mar 5, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.24% | 1,100 |
| Mar 4, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.44% | 5,115 |
| Feb 26, 2026 | 86.40 | 86.60 | 84.90 | 86.10 | 86.10 | 0.23% | 4,000 |
| Feb 24, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.92% | 2,403 |
| Feb 23, 2026 | 88.80 | 88.80 | 86.70 | 86.70 | 86.70 | -1.37% | 9,487 |
| Feb 11, 2026 | 88.20 | 88.80 | 85.50 | 87.90 | 87.90 | 2.21% | 20,529 |
| Feb 10, 2026 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 0.35% | 7,610 |
| Feb 9, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.12% | 10,003 |
| Feb 6, 2026 | 85.50 | 85.60 | 85.50 | 85.60 | 85.60 | 0.12% | 6,021 |
| Feb 5, 2026 | 86.00 | 86.00 | 83.60 | 85.50 | 85.50 | 0.12% | 11,502 |
| Feb 4, 2026 | 85.30 | 85.40 | 85.30 | 85.40 | 85.40 | 0.35% | 4,002 |
| Feb 3, 2026 | 83.50 | 85.10 | 82.80 | 85.10 | 85.10 | -0.58% | 7,129 |
| Feb 2, 2026 | 85.60 | 85.70 | 82.70 | 85.60 | 85.60 | 1.06% | 18,025 |
| Jan 30, 2026 | 84.90 | 85.90 | 82.10 | 84.70 | 84.70 | 0.83% | 12,015 |
| Jan 29, 2026 | 82.80 | 84.00 | 82.80 | 84.00 | 84.00 | 0.48% | 2,159 |
| Jan 28, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -2.68% | 1,036 |
| Jan 27, 2026 | 85.00 | 85.90 | 85.00 | 85.90 | 85.90 | 0.12% | 10,536 |
| Jan 23, 2026 | 84.30 | 85.80 | 83.40 | 85.80 | 85.80 | 1.54% | 26,016 |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.29% | 1,502 |
| Jan 21, 2026 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | -0.23% | 5,395 |
| Jan 20, 2026 | 87.70 | 87.70 | 84.60 | 85.80 | 85.80 | 1.06% | 8,036 |
| Jan 19, 2026 | 85.20 | 88.10 | 84.90 | 84.90 | 84.90 | -0.35% | 3,407 |
| Jan 16, 2026 | 85.30 | 85.30 | 85.20 | 85.20 | 85.20 | - | 7,002 |
| Jan 14, 2026 | 86.00 | 86.00 | 85.20 | 85.20 | 85.20 | -0.93% | 6,000 |
| Jan 12, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | 4,368 |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 7,011 |
| Jan 8, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 8,060 |
| Jan 7, 2026 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 1.18% | 8,000 |
| Jan 6, 2026 | 84.90 | 85.00 | 83.10 | 85.00 | 85.00 | - | 4,062 |
| Jan 5, 2026 | 84.90 | 85.00 | 84.90 | 85.00 | 85.00 | 1.19% | 3,502 |
| Jan 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.12% | 3,606 |
| Dec 31, 2025 | 83.60 | 83.90 | 83.60 | 83.90 | 83.90 | -2.33% | 2,000 |
| Dec 30, 2025 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | -0.12% | 12,000 |
| Dec 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.82% | 6,140 |
| Dec 23, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.35% | 1,002 |
| Dec 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | 1,105 |
| Dec 17, 2025 | 84.20 | 85.20 | 84.20 | 85.20 | 85.20 | -1.27% | 2,592 |
| Dec 16, 2025 | 86.00 | 86.30 | 86.00 | 86.30 | 86.30 | 0.82% | 11,006 |
| Dec 15, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 3,005 |
| Dec 12, 2025 | 85.50 | 85.60 | 85.50 | 85.60 | 85.60 | 0.12% | 10,080 |
| Dec 11, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | - | 7,041 |
| Dec 10, 2025 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | 1.54% | 11,302 |
| Dec 4, 2025 | 84.80 | 85.20 | 82.60 | 84.20 | 84.20 | -0.94% | 11,009 |
| Dec 3, 2025 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | 2.29% | 12,005 |
| Dec 2, 2025 | 82.00 | 83.10 | 82.00 | 83.10 | 83.10 | -2.00% | 3,010 |
| Dec 1, 2025 | 84.30 | 84.80 | 84.30 | 84.80 | 84.80 | 0.59% | 9,022 |
| Nov 28, 2025 | 84.50 | 84.50 | 84.30 | 84.30 | 84.30 | -0.35% | 3,029 |
| Nov 27, 2025 | 83.00 | 84.60 | 83.00 | 84.60 | 84.60 | 1.56% | 8,030 |
| Nov 25, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.88% | 1,329 |
| Nov 24, 2025 | 82.50 | 84.90 | 82.50 | 84.90 | 84.90 | 2.17% | 8,409 |
| Nov 21, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.24% | 5,176 |
| Nov 20, 2025 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | -1.19% | 2,037 |
| Nov 19, 2025 | 84.00 | 84.30 | 84.00 | 84.30 | 84.30 | 2.18% | 3,106 |
| Nov 18, 2025 | 82.20 | 84.50 | 82.00 | 82.50 | 82.50 | -2.02% | 10,003 |
| Nov 17, 2025 | 84.10 | 84.20 | 84.10 | 84.20 | 84.20 | 0.24% | 4,090 |
| Nov 14, 2025 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 2.44% | 6,021 |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | 1,035 |
| Nov 10, 2025 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 2.25% | 9,080 |
| Nov 7, 2025 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | -2.79% | 9,199 |
| Nov 6, 2025 | 82.60 | 82.60 | 82.30 | 82.30 | 82.30 | -0.36% | 2,000 |
| Nov 4, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.55% | 1,023 |
| Oct 29, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2.32% | 1,082 |
| Oct 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.50% | 2,004 |
| Oct 21, 2025 | 84.20 | 84.20 | 84.10 | 84.10 | 84.10 | -1.52% | 2,221 |
| Oct 20, 2025 | 85.50 | 85.50 | 84.80 | 85.40 | 85.40 | 4.15% | 9,148 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.03% | 1,005 |
| Oct 16, 2025 | 83.60 | 84.00 | 83.60 | 83.70 | 83.70 | -0.36% | 10,000 |
| Oct 13, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 0.12% | 4,043 |
| Oct 9, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.12% | 1,141 |
| Oct 8, 2025 | 84.10 | 84.40 | 82.80 | 84.00 | 84.00 | -1.75% | 6,206 |
| Oct 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.23% | 7,040 |
| Oct 3, 2025 | 85.30 | 85.70 | 85.20 | 85.30 | 85.30 | 0.12% | 6,016 |
| Oct 2, 2025 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | -0.35% | 2,005 |
| Oct 1, 2025 | 85.50 | 85.60 | 85.50 | 85.50 | 85.50 | 0.23% | 12,119 |
| Sep 30, 2025 | 85.20 | 85.50 | 85.20 | 85.30 | 85.30 | 0.12% | 5,151 |
| Sep 26, 2025 | 85.10 | 85.20 | 85.10 | 85.20 | 85.20 | 1.07% | 2,026 |
| Sep 24, 2025 | 84.80 | 85.40 | 84.30 | 84.30 | 84.30 | -0.82% | 5,007 |
| Sep 23, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.12% | 15,015 |
| Sep 22, 2025 | 85.50 | 85.50 | 85.00 | 85.10 | 85.10 | 0.12% | 23,228 |
| Sep 19, 2025 | 85.00 | 85.00 | 84.70 | 85.00 | 85.00 | 0.59% | 15,009 |
| Sep 17, 2025 | 85.40 | 85.40 | 83.50 | 84.50 | 84.50 | 1.44% | 13,033 |
| Sep 16, 2025 | 83.20 | 83.30 | 83.20 | 83.30 | 83.30 | 2.71% | 2,050 |
| Sep 12, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.25% | 2,000 |
| Sep 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -2.53% | 1,108 |
| Sep 10, 2025 | 83.50 | 84.00 | 81.90 | 83.00 | 83.00 | -2.81% | 15,023 |
| Sep 9, 2025 | 84.20 | 85.40 | 81.70 | 85.40 | 85.40 | 1.67% | 32,006 |