I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan
· Delayed Price · Currency is TWD 88.10
-1.90 (-2.11%)
Apr 28, 2026, 11:58 AM CST
I Jang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -2.11% | 3,001 |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.07% | 4,031 |
| Apr 23, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 2.57% | 1,229 |
| Apr 22, 2026 | 94.10 | 94.10 | 89.60 | 89.60 | 89.60 | -1.54% | 4,133 |
| Apr 21, 2026 | 91.00 | 93.90 | 91.00 | 91.00 | 91.00 | -1.94% | 3,032 |
| Apr 17, 2026 | 94.00 | 94.00 | 92.80 | 92.80 | 92.80 | -0.75% | 4,207 |
| Apr 16, 2026 | 93.10 | 93.50 | 93.10 | 93.50 | 93.50 | 0.43% | 3,050 |
| Apr 15, 2026 | 93.00 | 93.70 | 89.90 | 93.10 | 93.10 | 0.11% | 7,248 |
| Apr 14, 2026 | 93.90 | 93.90 | 89.50 | 93.00 | 93.00 | -1.06% | 9,817 |
| Apr 13, 2026 | 95.00 | 95.00 | 84.50 | 94.00 | 94.00 | 0.21% | 35,917 |
| Apr 10, 2026 | 89.80 | 94.30 | 89.00 | 93.80 | 93.80 | 6.59% | 23,253 |
| Apr 9, 2026 | 87.30 | 88.00 | 87.20 | 88.00 | 88.00 | -0.68% | 6,000 |
| Apr 8, 2026 | 88.50 | 88.60 | 88.50 | 88.60 | 88.60 | 1.72% | 6,072 |
| Apr 7, 2026 | 86.50 | 88.40 | 86.50 | 87.10 | 87.10 | -1.36% | 6,576 |
| Apr 2, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | 2,136 |
| Apr 1, 2026 | 88.20 | 88.30 | 88.20 | 88.30 | 88.30 | 0.11% | 4,795 |
| Mar 31, 2026 | 88.00 | 88.20 | 88.00 | 88.20 | 88.20 | 0.23% | 2,300 |
| Mar 27, 2026 | 86.10 | 88.00 | 86.10 | 88.00 | 88.00 | 2.56% | 5,128 |
| Mar 26, 2026 | 85.60 | 86.40 | 85.60 | 85.80 | 85.80 | 0.12% | 8,037 |
| Mar 25, 2026 | 85.80 | 86.50 | 85.70 | 85.70 | 85.70 | 0.12% | 7,050 |
| Mar 24, 2026 | 85.50 | 85.60 | 85.50 | 85.60 | 85.60 | 0.12% | 7,000 |
| Mar 23, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 1.79% | 11,008 |
| Mar 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,232 |
| Mar 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 2,000 |
| Mar 10, 2026 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | 0.24% | 4,356 |
| 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 |