Taiwan - Delayed Quote TWD

Ichia Technologies, Inc. (2402.TW)

Compare
36.00
0.00
(0.00%)
At close: January 10 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 36.00 36.40 35.95 36.00 36.00 944,098
Jan 9, 2025 37.25 37.35 36.00 36.00 36.00 2,259,391
Jan 8, 2025 37.65 37.80 37.00 37.15 37.15 1,768,200
Jan 7, 2025 38.75 38.85 37.65 37.65 37.65 1,203,108
Jan 6, 2025 38.25 38.65 37.85 38.55 38.55 1,042,415
Jan 3, 2025 38.90 39.05 37.80 37.90 37.90 1,472,700
Jan 2, 2025 38.50 38.95 38.35 38.50 38.50 1,018,113
Dec 31, 2024 38.05 38.50 38.00 38.45 38.45 690,051
Dec 30, 2024 39.05 39.15 38.25 38.25 38.25 870,298
Dec 27, 2024 39.20 39.20 38.65 39.05 39.05 1,002,072
Dec 26, 2024 38.90 39.40 38.80 39.20 39.20 1,052,210
Dec 25, 2024 38.95 38.95 38.60 38.90 38.90 820,593
Dec 24, 2024 39.00 39.20 38.55 38.55 38.55 942,300
Dec 23, 2024 38.60 38.95 38.60 38.80 38.80 1,045,201
Dec 20, 2024 38.20 38.80 38.00 38.20 38.20 1,437,346
Dec 19, 2024 37.60 38.65 37.40 38.35 38.35 1,144,056
Dec 18, 2024 37.70 38.20 37.30 38.10 38.10 1,014,020
Dec 17, 2024 37.35 38.00 37.20 37.70 37.70 1,223,881
Dec 16, 2024 38.25 38.45 37.05 37.10 37.10 2,627,300
Dec 13, 2024 38.15 38.30 37.55 38.15 38.15 3,029,401
Dec 12, 2024 39.10 39.20 38.10 38.10 38.10 4,043,237
Dec 11, 2024 39.20 39.65 38.70 38.70 38.70 2,404,396
Dec 10, 2024 39.10 39.60 39.10 39.20 39.20 1,490,001
Dec 9, 2024 40.30 40.30 38.90 39.45 39.45 4,954,550
Dec 6, 2024 40.35 40.85 40.15 40.25 40.25 2,249,140
Dec 5, 2024 40.70 40.85 40.30 40.35 40.35 2,386,165
Dec 4, 2024 40.70 41.00 40.35 40.70 40.70 1,981,827
Dec 3, 2024 41.30 41.40 40.60 40.60 40.60 2,350,230
Dec 2, 2024 41.50 42.25 40.70 40.90 40.90 3,641,540
Nov 29, 2024 40.60 41.55 40.30 41.40 41.40 2,099,132
Nov 28, 2024 41.80 41.90 40.20 40.60 40.60 4,091,808
Nov 27, 2024 43.20 43.40 41.60 41.60 41.60 4,852,811
Nov 26, 2024 43.00 43.60 42.60 43.05 43.05 3,698,858
Nov 25, 2024 41.80 43.85 41.75 43.05 43.05 8,905,669
Nov 22, 2024 40.90 42.00 40.90 41.45 41.45 3,614,862
Nov 21, 2024 40.60 40.85 40.15 40.70 40.70 1,985,182
Nov 20, 2024 40.20 40.20 40.20 40.20 40.20 1,456,397
Nov 19, 2024 40.00 40.60 39.85 40.30 40.30 1,815,101
Nov 18, 2024 40.05 40.45 39.50 39.75 39.75 2,320,314
Nov 15, 2024 40.50 40.85 40.00 40.05 40.05 1,722,551
Nov 14, 2024 40.60 41.70 39.85 40.15 40.15 4,578,809
Nov 13, 2024 41.00 41.90 40.80 41.00 41.00 3,684,600
Nov 12, 2024 41.60 41.65 40.55 40.55 40.55 3,240,530
Nov 11, 2024 41.65 41.65 40.85 41.60 41.60 2,428,002
Nov 8, 2024 42.20 42.45 41.25 41.50 41.50 3,642,710
Nov 7, 2024 41.20 42.45 41.20 41.95 41.95 3,953,405
Nov 6, 2024 41.60 41.60 40.80 41.10 41.10 2,246,322
Nov 5, 2024 40.60 41.30 40.30 41.30 41.30 2,803,643
Nov 4, 2024 40.55 40.60 40.15 40.30 40.30 2,702,226
Nov 1, 2024 39.60 40.45 38.90 40.30 40.30 4,070,901
Oct 30, 2024 41.30 41.40 40.30 40.30 40.30 3,950,297
Oct 29, 2024 41.35 41.80 40.75 41.10 41.10 5,055,385
Oct 28, 2024 42.05 42.10 40.75 41.05 41.05 8,836,574
Oct 25, 2024 43.00 43.80 42.05 42.10 42.10 5,477,951
Oct 24, 2024 43.95 44.35 42.55 42.55 42.55 8,673,828
Oct 23, 2024 44.00 44.30 43.65 43.95 43.95 4,116,652
Oct 22, 2024 43.55 44.00 43.40 43.85 43.85 4,166,283
Oct 21, 2024 44.00 44.60 43.30 43.35 43.35 9,153,562
Oct 18, 2024 46.30 46.45 43.80 43.85 43.85 29,028,834
Oct 17, 2024 43.90 47.35 43.70 46.10 46.10 41,986,634
Oct 16, 2024 43.20 44.10 43.05 43.85 43.85 5,395,099
Oct 15, 2024 44.80 45.20 43.30 43.45 43.45 9,892,497
Oct 14, 2024 43.55 44.45 42.85 44.40 44.40 7,166,005
Oct 11, 2024 44.65 44.90 43.30 43.50 43.50 12,192,884
Oct 9, 2024 44.95 45.80 44.20 44.35 44.35 24,681,507
Oct 8, 2024 43.70 45.00 43.20 43.85 43.85 21,279,277
Oct 7, 2024 43.10 45.70 42.85 43.00 43.00 28,412,378
Oct 4, 2024 41.60 42.90 41.10 42.90 42.90 10,971,183
Oct 1, 2024 41.30 43.25 41.20 42.95 42.95 7,132,311
Sep 30, 2024 41.75 42.20 41.15 41.25 41.25 4,088,823
Sep 27, 2024 42.70 43.10 41.85 42.05 42.05 6,371,548
Sep 26, 2024 42.90 43.25 42.30 42.40 42.40 7,393,199
Sep 25, 2024 42.30 43.45 41.80 43.00 43.00 17,140,651
Sep 24, 2024 41.25 41.90 40.50 41.65 41.65 6,056,501
Sep 23, 2024 41.20 41.50 40.85 40.95 40.95 3,446,928
Sep 20, 2024 41.90 42.05 41.10 41.10 41.10 5,689,500
Sep 19, 2024 40.80 41.50 40.70 41.35 41.35 3,969,100
Sep 18, 2024 42.00 42.00 40.55 40.55 40.55 4,960,970
Sep 16, 2024 41.70 42.00 41.40 41.60 41.60 3,668,146
Sep 13, 2024 42.40 42.40 41.30 41.50 41.50 5,869,011
Sep 12, 2024 41.20 42.50 41.20 41.95 41.95 9,376,093
Sep 11, 2024 41.60 41.65 40.40 40.40 40.40 6,110,084
Sep 10, 2024 42.20 42.60 40.20 41.00 41.00 14,983,141
Sep 9, 2024 39.10 42.00 39.05 41.95 41.95 12,939,775
Sep 6, 2024 40.70 41.00 40.10 40.25 40.25 7,688,660
Sep 5, 2024 42.65 43.25 40.00 40.20 40.20 17,753,231
Sep 4, 2024 40.05 43.30 39.90 41.80 41.80 22,351,908
Sep 3, 2024 44.55 45.00 43.70 43.85 43.85 11,890,801
Sep 2, 2024 46.50 46.60 44.00 44.25 44.25 21,001,920
Aug 30, 2024 46.70 46.70 45.15 45.50 45.50 17,470,583
Aug 29, 2024 45.50 47.00 45.30 46.05 46.05 19,455,819
Aug 28, 2024 46.35 47.20 45.45 46.00 46.00 41,118,395
Aug 27, 2024 44.30 46.70 43.50 45.90 45.90 51,980,672
Aug 26, 2024 46.20 47.20 43.45 44.10 44.10 70,447,205
Aug 23, 2024 39.55 43.90 39.05 43.90 43.90 22,920,698
Aug 22, 2024 38.85 40.50 38.50 39.95 39.95 10,669,469
Aug 21, 2024 39.00 39.60 38.25 38.75 38.75 3,680,130
Aug 20, 2024 38.90 40.00 38.70 39.00 39.00 7,490,005
Aug 19, 2024 38.05 38.85 37.80 38.40 38.40 3,404,100
Aug 16, 2024 38.60 38.80 38.05 38.05 38.05 3,935,443
Aug 15, 2024 38.00 38.25 37.20 38.00 38.00 3,371,160
Aug 14, 2024 39.10 39.20 37.65 37.80 37.80 8,165,000
Aug 13, 2024 38.00 38.75 37.30 38.75 38.75 4,640,745
Aug 12, 2024 38.40 38.65 37.60 37.65 37.65 4,998,078
Aug 9, 2024 38.05 39.00 37.80 37.95 37.95 6,882,233
Aug 8, 2024 36.65 37.60 36.10 36.80 36.80 6,592,052
Aug 7, 2024 35.20 37.60 35.20 37.10 37.10 8,773,030
Aug 6, 2024 37.50 38.00 32.45 35.05 35.05 14,798,543
Aug 5, 2024 38.00 38.50 36.00 36.00 36.00 12,527,406
Aug 2, 2024 41.00 41.75 39.40 40.00 40.00 16,594,228
Aug 1, 2024 40.60 41.80 40.40 41.70 41.70 9,657,250
Jul 31, 2024 38.15 40.45 38.10 40.20 40.20 6,588,249
Jul 30, 2024 38.00 38.85 36.80 38.85 38.85 7,147,807
Jul 29, 2024 40.90 41.05 37.65 38.10 38.10 11,609,977
Jul 26, 2024 39.00 40.55 38.60 40.55 40.55 9,098,430
Jul 23, 2024 40.30 41.15 39.70 39.90 39.90 10,908,954
Jul 22, 2024 40.60 41.00 38.30 39.20 39.20 16,870,777
Jul 19, 2024 44.70 44.75 40.25 40.40 40.40 34,584,329
Jul 18, 2024 43.00 44.70 42.50 44.15 44.15 30,823,271
Jul 17, 2024 43.90 46.00 42.35 44.00 44.00 77,120,815
Jul 16, 2024 40.65 42.20 40.65 42.20 42.20 12,479,219
Jul 15, 2024 39.60 39.60 38.15 38.40 38.40 12,317,467
Jul 12, 2024 38.00 39.25 37.40 39.10 39.10 15,467,578
Jul 11, 2024 37.70 38.30 36.90 38.10 38.10 10,414,564
Jul 10, 2024 36.70 38.20 36.70 37.15 37.15 8,220,636
Jul 9, 2024 37.10 37.20 35.70 36.60 36.60 8,550,601
Jul 8, 2024 38.30 38.35 36.65 36.90 36.90 9,297,265
Jul 5, 2024 36.85 38.20 36.85 38.00 38.00 14,144,855
Jul 4, 2024 38.30 38.30 36.55 36.60 36.60 13,410,777
Jul 3, 2024 1.19 Dividend
Jul 3, 2024 38.10 40.25 37.20 37.35 37.35 51,167,485
Jul 2, 2024 36.35 38.25 35.95 38.25 37.06 48,050,506
Jul 1, 2024 35.45 35.45 34.70 34.80 33.72 3,528,011
Jun 28, 2024 35.55 36.10 35.10 35.30 34.21 8,312,100
Jun 27, 2024 35.50 35.85 35.15 35.25 34.16 4,404,328
Jun 26, 2024 35.90 36.50 35.60 35.60 34.50 7,240,066
Jun 25, 2024 35.25 36.00 34.20 35.85 34.74 5,415,304
Jun 24, 2024 35.25 35.40 34.80 34.85 33.77 1,282,291
Jun 21, 2024 35.75 35.75 35.15 35.25 34.16 1,576,267
Jun 20, 2024 35.00 35.80 34.85 35.75 34.64 4,054,252
Jun 19, 2024 35.30 35.30 34.65 34.75 33.67 1,731,304
Jun 18, 2024 36.20 36.20 34.95 35.00 33.91 3,323,311
Jun 17, 2024 35.20 35.95 35.00 35.60 34.50 3,971,515
Jun 14, 2024 34.95 35.35 34.80 34.90 33.82 1,722,424
Jun 13, 2024 35.05 35.05 34.45 34.65 33.58 1,574,422
Jun 12, 2024 34.25 34.70 34.25 34.55 33.48 1,185,245
Jun 11, 2024 35.25 35.40 34.50 34.55 33.48 2,184,900
Jun 7, 2024 34.55 35.30 34.50 35.20 34.11 3,101,406
Jun 6, 2024 34.70 34.95 34.05 34.15 33.09 1,974,082
Jun 5, 2024 35.05 35.05 34.25 34.60 33.53 2,206,000
Jun 4, 2024 36.05 36.05 34.65 34.65 33.58 5,281,351
Jun 3, 2024 35.45 36.00 35.00 35.80 34.69 7,351,353
May 31, 2024 34.70 34.90 34.30 34.60 33.53 1,559,553
May 30, 2024 35.30 35.60 34.25 34.25 33.19 3,804,307
May 29, 2024 36.00 36.10 35.10 35.30 34.21 4,926,431
May 28, 2024 35.00 35.60 34.90 35.50 34.40 5,130,505
May 27, 2024 34.50 35.20 34.30 35.00 33.91 4,833,545
May 24, 2024 33.50 34.40 33.35 34.30 33.24 1,879,561
May 23, 2024 33.85 34.05 33.50 33.60 32.56 2,214,407
May 22, 2024 34.25 34.45 33.90 33.90 32.85 1,959,016
May 21, 2024 34.10 34.50 33.25 34.20 33.14 3,215,163
May 20, 2024 33.40 34.15 33.25 33.95 32.90 2,409,011
May 17, 2024 33.00 33.50 32.95 33.40 32.36 1,534,102
May 16, 2024 33.15 33.15 32.75 32.95 31.93 1,579,454
May 15, 2024 33.30 33.45 32.85 32.85 31.83 2,194,651
May 14, 2024 32.80 33.40 32.75 33.10 32.07 2,250,937
May 13, 2024 33.85 33.90 32.90 32.90 31.88 3,146,130
May 10, 2024 34.30 34.30 33.30 33.80 32.75 2,866,112
May 9, 2024 34.80 34.90 33.80 33.80 32.75 3,847,050
May 8, 2024 33.85 34.85 33.65 34.65 33.58 5,328,166
May 7, 2024 33.90 34.05 33.35 33.70 32.65 2,942,150
May 6, 2024 33.85 33.85 33.25 33.45 32.41 1,444,434
May 3, 2024 34.00 34.25 33.25 33.30 32.27 2,908,088
May 2, 2024 33.80 34.10 33.35 33.50 32.46 3,608,843
Apr 30, 2024 32.55 33.55 32.55 33.20 32.17 2,952,542
Apr 29, 2024 32.45 32.85 32.25 32.40 31.40 2,135,829
Apr 26, 2024 32.25 32.50 32.10 32.10 31.10 1,513,490
Apr 25, 2024 32.25 32.60 32.10 32.10 31.10 2,036,115
Apr 24, 2024 32.25 32.45 32.05 32.10 31.10 2,801,058
Apr 23, 2024 32.05 32.50 31.65 31.90 30.91 2,017,006
Apr 22, 2024 32.90 33.05 31.80 31.85 30.86 6,341,485
Apr 19, 2024 33.75 34.10 32.50 32.90 31.88 9,130,201
Apr 18, 2024 33.75 34.20 33.50 33.80 32.75 2,060,221
Apr 17, 2024 33.80 34.15 33.70 33.70 32.65 2,803,300
Apr 16, 2024 35.35 35.40 33.15 33.90 32.85 16,159,311
Apr 15, 2024 35.05 35.55 34.75 34.85 33.77 4,654,739
Apr 12, 2024 34.80 35.50 34.80 35.05 33.96 2,020,004
Apr 11, 2024 34.90 35.35 34.65 34.80 33.72 3,393,152
Apr 10, 2024 35.40 35.65 35.00 35.00 33.91 4,999,109
Apr 9, 2024 36.55 37.00 35.30 35.45 34.35 20,533,839
Apr 8, 2024 35.90 36.60 35.55 36.35 35.22 9,732,745
Apr 3, 2024 35.60 36.30 35.25 35.65 34.54 7,029,001
Apr 2, 2024 36.05 36.65 34.80 35.60 34.50 14,076,474
Apr 1, 2024 35.35 36.50 35.15 35.95 34.84 12,224,642
Mar 29, 2024 35.15 35.20 34.40 35.20 34.11 5,514,000
Mar 28, 2024 33.80 35.10 33.70 34.95 33.87 8,372,414
Mar 27, 2024 33.45 33.90 33.15 33.60 32.56 2,271,690
Mar 26, 2024 34.20 34.30 33.35 33.40 32.36 2,729,009
Mar 25, 2024 33.90 34.55 33.90 34.20 33.14 2,473,853
Mar 22, 2024 34.00 34.15 33.80 34.10 33.04 1,478,934
Mar 21, 2024 34.20 34.20 33.65 33.90 32.85 2,441,300
Mar 20, 2024 33.45 34.20 33.15 33.90 32.85 3,216,944
Mar 19, 2024 33.70 33.80 33.30 33.30 32.27 1,865,321
Mar 18, 2024 33.35 33.70 33.15 33.45 32.41 1,685,911
Mar 15, 2024 33.30 33.80 33.30 33.30 32.27 1,404,670
Mar 14, 2024 33.90 33.95 33.40 33.50 32.46 1,821,454
Mar 13, 2024 34.75 34.85 33.80 33.80 32.75 2,657,305
Mar 12, 2024 33.95 34.75 33.95 34.50 33.43 2,705,280
Mar 11, 2024 33.95 34.00 33.60 33.70 32.65 1,640,129
Mar 8, 2024 34.35 34.35 32.90 33.70 32.65 8,783,719
Mar 7, 2024 35.15 35.15 34.05 34.25 33.19 6,985,745
Mar 6, 2024 35.05 35.50 34.80 34.85 33.77 3,046,355
Mar 5, 2024 35.85 36.00 34.90 35.10 34.01 5,628,071
Mar 4, 2024 34.50 36.00 34.45 35.40 34.30 8,961,353
Mar 1, 2024 34.85 34.85 34.05 34.10 33.04 4,020,105
Feb 29, 2024 35.25 35.50 34.60 34.65 33.58 3,566,604
Feb 27, 2024 35.45 36.50 34.60 35.10 34.01 14,220,200
Feb 26, 2024 34.60 35.80 34.40 35.45 34.35 4,566,412
Feb 23, 2024 35.55 35.55 34.60 34.60 33.53 3,319,940
Feb 22, 2024 35.55 36.20 35.10 35.30 34.21 4,306,067
Feb 21, 2024 35.55 36.00 35.10 35.10 34.01 2,907,320
Feb 20, 2024 36.20 36.20 35.30 35.30 34.21 3,300,008
Feb 19, 2024 35.60 36.60 35.25 35.65 34.54 6,581,120
Feb 16, 2024 34.75 35.80 34.60 35.80 34.69 7,380,630
Feb 15, 2024 34.20 35.10 33.70 34.50 33.43 3,790,586
Feb 5, 2024 34.60 34.75 33.75 34.00 32.95 3,655,157
Feb 2, 2024 34.20 35.05 33.85 34.40 33.33 8,517,787
Feb 1, 2024 34.00 34.50 33.70 33.75 32.70 1,608,063
Jan 31, 2024 34.25 34.35 33.80 34.00 32.95 1,517,990
Jan 30, 2024 34.80 35.20 34.20 34.30 33.24 2,091,086
Jan 29, 2024 33.60 34.70 33.50 34.60 33.53 3,611,631
Jan 26, 2024 34.00 34.00 32.60 33.45 32.41 2,019,233
Jan 25, 2024 34.35 34.65 33.80 33.85 32.80 1,902,000
Jan 24, 2024 34.30 34.85 34.20 34.20 33.14 2,373,262
Jan 23, 2024 34.05 34.40 34.00 34.25 33.19 1,684,617
Jan 22, 2024 33.60 34.25 33.50 34.05 32.99 1,909,941
Jan 19, 2024 33.20 33.70 33.20 33.60 32.56 1,687,720
Jan 18, 2024 33.30 33.65 32.85 32.85 31.83 2,151,289
Jan 17, 2024 34.10 34.35 33.20 33.20 32.17 2,430,320
Jan 16, 2024 34.05 34.30 33.80 33.95 32.90 2,116,282
Jan 15, 2024 33.75 34.10 33.40 33.95 32.90 2,310,660
Jan 12, 2024 34.05 34.05 33.55 33.55 32.51 2,190,284
Jan 11, 2024 34.25 34.45 33.85 33.90 32.85 2,250,902
Jan 10, 2024 34.00 34.30 33.25 34.00 32.95 5,471,388

Related Tickers

2367.TW Unitech Printed Circuit Board Corp.
30.30
+0.66%
 
2313.TW Compeq Manufacturing Co., Ltd.
69.00
+1.92%
 
1815.TWO Fulltech Fiber Glass Corp.
27.45
-0.18%
 
2355.TW Chin-Poon Industrial Co., Ltd.
35.75
+0.42%
 
2392.TW Cheng Uei Precision Industry Co., Ltd.
66.80
-0.89%
 
2328.TW Pan-International Industrial Corp.
38.65
-0.13%
 
3715.TW Dynamic Holding Co., Ltd.
58.20
-0.85%
 
2316.TW WUS Printed Circuit Co., Ltd.
45.80
-0.87%
 
3149.TW G-TECH Optoelectronics Corporation
32.35
-2.56%
 
2413.TW Universal Microelectronics Co., Ltd.
23.60
-0.84%