Ichia Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	38.150	40.450	38.100	40.200	40.200	6,588,249
2024-07-30	38.000	38.850	36.800	38.850	38.850	7,147,807
2024-07-29	40.900	41.050	37.650	38.100	38.100	11,609,977
2024-07-26	39.000	40.550	38.600	40.550	40.550	9,098,430
2024-07-23	40.300	41.150	39.700	39.900	39.900	10,908,954
2024-07-22	40.600	41.000	38.300	39.200	39.200	16,870,777
2024-07-19	44.700	44.750	40.250	40.400	40.400	34,584,329
2024-07-18	43.000	44.700	42.500	44.150	44.150	30,823,271
2024-07-17	43.900	46.000	42.350	44.000	44.000	77,120,815
2024-07-16	40.650	42.200	40.650	42.200	42.200	12,479,219
2024-07-15	39.600	39.600	38.150	38.400	38.400	12,317,467
2024-07-12	38.000	39.250	37.400	39.100	39.100	15,467,578
2024-07-11	37.700	38.300	36.900	38.100	38.100	10,414,564
2024-07-10	36.700	38.200	36.700	37.150	37.150	8,220,636
2024-07-09	37.100	37.200	35.700	36.600	36.600	8,550,601
2024-07-08	38.300	38.350	36.650	36.900	36.900	9,297,265
2024-07-05	36.850	38.200	36.850	38.000	38.000	14,144,855
2024-07-04	38.300	38.300	36.550	36.600	36.600	13,410,777
2024-07-03	38.100	40.250	37.200	37.350	37.350	51,167,485
2024-07-02	36.350	38.250	35.950	38.250	38.250	48,050,506
2024-07-01	35.450	35.450	34.700	34.800	34.800	3,528,011
2024-06-28	35.550	36.100	35.100	35.300	35.300	8,312,100
2024-06-27	35.500	35.850	35.150	35.250	35.250	4,404,328
2024-06-26	35.900	36.500	35.600	35.600	35.600	7,240,066
2024-06-25	35.250	36.000	34.200	35.850	35.850	5,415,304
2024-06-24	35.250	35.400	34.800	34.850	34.850	1,282,291
2024-06-21	35.750	35.750	35.150	35.250	35.250	1,576,267
2024-06-20	35.000	35.800	34.850	35.750	35.750	4,054,252
2024-06-19	35.300	35.300	34.650	34.750	34.750	1,731,304
2024-06-18	36.200	36.200	34.950	35.000	35.000	3,323,311
2024-06-17	35.200	35.950	35.000	35.600	35.600	3,971,515
2024-06-14	34.950	35.350	34.800	34.900	34.900	1,722,424
2024-06-13	35.050	35.050	34.450	34.650	34.650	1,574,422
2024-06-12	34.250	34.700	34.250	34.550	34.550	1,185,245
2024-06-11	35.250	35.400	34.500	34.550	34.550	2,184,900
2024-06-07	34.550	35.300	34.500	35.200	35.200	3,101,406
2024-06-06	34.700	34.950	34.050	34.150	34.150	1,974,082
2024-06-05	35.050	35.050	34.250	34.600	34.600	2,206,000
2024-06-04	36.050	36.050	34.650	34.650	34.650	5,281,351
2024-06-03	35.450	36.000	35.000	35.800	35.800	7,351,353
2024-05-31	34.700	34.900	34.300	34.600	34.600	1,559,553
2024-05-30	35.300	35.600	34.250	34.250	34.250	3,804,307
2024-05-29	36.000	36.100	35.100	35.300	35.300	4,926,431
2024-05-28	35.000	35.600	34.900	35.500	35.500	5,130,505
2024-05-27	34.500	35.200	34.300	35.000	35.000	4,833,545
2024-05-24	33.500	34.400	33.350	34.300	34.300	1,879,561
2024-05-23	33.850	34.050	33.500	33.600	33.600	2,214,407
2024-05-22	34.250	34.450	33.900	33.900	33.900	1,959,016
2024-05-21	34.100	34.500	33.250	34.200	34.200	3,215,163
2024-05-20	33.400	34.150	33.250	33.950	33.950	2,409,011
2024-05-17	33.000	33.500	32.950	33.400	33.400	1,534,102
2024-05-16	33.150	33.150	32.750	32.950	32.950	1,579,454
2024-05-15	33.300	33.450	32.850	32.850	32.850	2,194,651
2024-05-14	32.800	33.400	32.750	33.100	33.100	2,250,937
2024-05-13	33.850	33.900	32.900	32.900	32.900	3,146,130
2024-05-10	34.300	34.300	33.300	33.800	33.800	2,866,112
2024-05-09	34.800	34.900	33.800	33.800	33.800	3,847,050
2024-05-08	33.850	34.850	33.650	34.650	34.650	5,328,166
2024-05-07	33.900	34.050	33.350	33.700	33.700	2,942,150
2024-05-06	33.850	33.850	33.250	33.450	33.450	1,444,434

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.5000 TWD
2021-07-29	0.3900 TWD
2020-07-16	0.2500 TWD
2019-08-29	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.