Ichia Technologies, Inc. (2402.TW) TAI
52.80
+1.2(+2.33%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
52.80
+1.2(+2.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 52.7 | 52.8 | 52.8 | 56 | 52 | 21.6M |
| April 01, 2026 | 51.2 | 51.6 | 51.6 | 52.4 | 50.2 | 4.48M |
| March 31, 2026 | 51.4 | 49.15 | 49.15 | 52.1 | 48.85 | 5.94M |
| March 30, 2026 | 52 | 51.9 | 51.9 | 52.6 | 51.1 | 4.84M |
| March 27, 2026 | 51.5 | 53 | 53 | 53 | 50.4 | 7.16M |
| March 26, 2026 | 51.6 | 51.3 | 51.3 | 52.4 | 51.1 | 5.52M |
| March 25, 2026 | 51.5 | 51.3 | 51.3 | 52.6 | 50.8 | 10.23M |
| March 24, 2026 | 50.5 | 51.1 | 51.1 | 51.4 | 48.7 | 4.52M |
| March 23, 2026 | 49 | 49.6 | 49.6 | 50.5 | 48.6 | 3.05M |
| March 20, 2026 | 52.3 | 51 | 51 | 53.7 | 50.7 | 6.13M |
| March 19, 2026 | 50.5 | 51.6 | 51.6 | 53.8 | 49.7 | 6.5M |
| March 18, 2026 | 51.6 | 50.5 | 50.5 | 51.6 | 50.2 | 3.59M |
| March 17, 2026 | 51.7 | 50.6 | 50.6 | 51.8 | 50.6 | 2.47M |
| March 16, 2026 | 51.7 | 50.8 | 50.8 | 51.7 | 50.2 | 2.61M |
| March 13, 2026 | 49.4 | 51.3 | 51.3 | 51.4 | 49.25 | 2.39M |
| March 12, 2026 | 51.1 | 50.3 | 50.3 | 52 | 50.2 | 3.1M |
| March 11, 2026 | 50.3 | 51.4 | 51.4 | 51.9 | 50.3 | 3.05M |
| March 10, 2026 | 48.5 | 49.85 | 49.85 | 50.4 | 48.25 | 2.51M |
| March 09, 2026 | 45.9 | 47.2 | 47.2 | 47.7 | 45.9 | 7.78M |
| March 06, 2026 | 50.7 | 51 | 51 | 52.1 | 50.5 | 2.83M |
| March 05, 2026 | 51.8 | 51.3 | 51.3 | 52.7 | 50.3 | 7.81M |
| March 04, 2026 | 53 | 50.1 | 50.1 | 53.5 | 49.7 | 12.6M |
| March 03, 2026 | 64.2 | 55.2 | 55.2 | 64.2 | 54.9 | 39.67M |
| March 02, 2026 | 55.8 | 61 | 61 | 62.7 | 54.5 | 33.5M |
| February 26, 2026 | 55.4 | 57 | 57 | 57.5 | 54.6 | 18.45M |
| February 25, 2026 | 55.6 | 54.9 | 54.9 | 55.6 | 54.1 | 3.48M |
| February 24, 2026 | 54.1 | 55.3 | 55.3 | 55.5 | 53.7 | 4.78M |
| February 23, 2026 | 53.8 | 54.1 | 54.1 | 54.4 | 52.9 | 3.06M |
| February 11, 2026 | 53 | 53 | 0 | 53 | 51.8 | 3.59M |
| February 10, 2026 | 53.2 | 53 | 0 | 53.2 | 52 | 2.53M |
| February 09, 2026 | 52.5 | 52.9 | 0 | 53.5 | 51.8 | 3.68M |
| February 06, 2026 | 52 | 50.8 | 0 | 52 | 50 | 4.73M |
| February 05, 2026 | 54.2 | 52.5 | 0 | 54.8 | 52.5 | 4.1M |
| February 04, 2026 | 55.3 | 54.8 | 0 | 55.9 | 54.4 | 3.72M |
| February 03, 2026 | 53.8 | 55.5 | 0 | 56.3 | 53.2 | 9.15M |
| February 02, 2026 | 53.3 | 52.1 | 0 | 53.5 | 51.1 | 5.05M |
| January 30, 2026 | 55.1 | 53.2 | 0 | 55.2 | 52 | 7.14M |
| January 29, 2026 | 56.7 | 55.1 | 0 | 57.2 | 55 | 5.93M |
| January 28, 2026 | 56.7 | 56.3 | 0 | 56.9 | 55.8 | 4.35M |
| January 27, 2026 | 57 | 56.1 | 0 | 57.5 | 55.6 | 8.55M |
| January 26, 2026 | 56.2 | 56.4 | 0 | 57.1 | 55.6 | 6.26M |
| January 23, 2026 | 56.7 | 55.7 | 0 | 57.4 | 55.2 | 7.28M |
| January 22, 2026 | 55.1 | 55.9 | 0 | 56 | 54.7 | 5.12M |
| January 21, 2026 | 56.4 | 54.2 | 0 | 56.6 | 53.3 | 9.34M |
| January 20, 2026 | 55.9 | 56.4 | 0 | 56.5 | 55.4 | 6.38M |
| January 19, 2026 | 55.9 | 55.4 | 0 | 56.4 | 55 | 6.53M |
| January 16, 2026 | 56.7 | 55.9 | 0 | 56.8 | 55.3 | 7.72M |
| January 15, 2026 | 57.6 | 55.5 | 0 | 57.6 | 55.2 | 12.56M |
| January 14, 2026 | 57.8 | 57.5 | 0 | 59.8 | 57.1 | 15.73M |
| January 13, 2026 | 57.5 | 56 | 0 | 57.9 | 55.6 | 8.48M |
| January 12, 2026 | 56.5 | 57.3 | 0 | 58.7 | 56.2 | 10.75M |
| January 09, 2026 | 56.5 | 57 | 0 | 57.7 | 55 | 6.7M |
| January 08, 2026 | 58.5 | 56.3 | 0 | 58.6 | 56.2 | 9.08M |
| January 07, 2026 | 59.9 | 58.6 | 0 | 60.2 | 58.6 | 6.42M |
| January 06, 2026 | 60.8 | 59.1 | 0 | 61.6 | 58.6 | 13.61M |
| January 05, 2026 | 64.7 | 60.6 | 0 | 64.7 | 58.7 | 18.43M |
| January 02, 2026 | 64.1 | 63.5 | 0 | 66.5 | 63.5 | 15.48M |
| December 31, 2025 | 65.5 | 63 | 0 | 65.8 | 63 | 12.34M |
| December 30, 2025 | 64.3 | 65.5 | 0 | 65.6 | 63.5 | 17.48M |
| December 29, 2025 | 64.3 | 64.3 | 0 | 66 | 61.6 | 30.67M |