Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	34.000	34.250	33.250	33.300	33.300	2,908,088
2024-05-02	33.800	34.100	33.350	33.500	33.500	3,608,843
2024-04-30	32.550	33.550	32.550	33.200	33.200	2,952,542
2024-04-29	32.450	32.850	32.250	32.400	32.400	2,135,829
2024-04-26	32.250	32.500	32.100	32.100	32.100	1,513,490
2024-04-25	32.250	32.600	32.100	32.100	32.100	2,036,115
2024-04-24	32.250	32.450	32.050	32.100	32.100	2,801,058
2024-04-23	32.050	32.500	31.650	31.900	31.900	2,017,006
2024-04-22	32.900	33.050	31.800	31.850	31.850	6,341,485
2024-04-19	33.750	34.100	32.500	32.900	32.900	9,130,201
2024-04-18	33.750	34.200	33.500	33.800	33.800	2,060,221
2024-04-17	33.800	34.150	33.700	33.700	33.700	2,803,300
2024-04-16	35.350	35.400	33.150	33.900	33.900	16,159,311
2024-04-15	35.050	35.550	34.750	34.850	34.850	4,654,739
2024-04-12	34.800	35.500	34.800	35.050	35.050	2,020,004
2024-04-11	34.900	35.350	34.650	34.800	34.800	3,393,152
2024-04-10	35.400	35.650	35.000	35.000	35.000	4,999,109
2024-04-09	36.550	37.000	35.300	35.450	35.450	20,533,839
2024-04-08	35.900	36.600	35.550	36.350	36.350	9,732,745
2024-04-03	35.600	36.300	35.250	35.650	35.650	7,029,001
2024-04-02	36.050	36.650	34.800	35.600	35.600	14,076,474
2024-04-01	35.350	36.500	35.150	35.950	35.950	12,224,642
2024-03-29	35.150	35.200	34.400	35.200	35.200	5,514,000
2024-03-28	33.800	35.100	33.700	34.950	34.950	8,372,414
2024-03-27	33.450	33.900	33.150	33.600	33.600	2,271,690
2024-03-26	34.200	34.300	33.350	33.400	33.400	2,729,009
2024-03-25	33.900	34.550	33.900	34.200	34.200	2,473,853
2024-03-22	34.000	34.150	33.800	34.100	34.100	1,478,934
2024-03-21	34.200	34.200	33.650	33.900	33.900	2,441,300
2024-03-20	33.450	34.200	33.150	33.900	33.900	3,216,944
2024-03-19	33.700	33.800	33.300	33.300	33.300	1,865,321
2024-03-18	33.350	33.700	33.150	33.450	33.450	1,685,911
2024-03-15	33.300	33.800	33.300	33.300	33.300	1,404,670
2024-03-14	33.900	33.950	33.400	33.500	33.500	1,821,454
2024-03-13	34.750	34.850	33.800	33.800	33.800	2,657,305
2024-03-12	33.950	34.750	33.950	34.500	34.500	2,705,280
2024-03-11	33.950	34.000	33.600	33.700	33.700	1,640,129
2024-03-08	34.350	34.350	32.900	33.700	33.700	8,783,719
2024-03-07	35.150	35.150	34.050	34.250	34.250	6,985,745
2024-03-06	35.050	35.500	34.800	34.850	34.850	3,046,355
2024-03-05	35.850	36.000	34.900	35.100	35.100	5,628,071
2024-03-04	34.500	36.000	34.450	35.400	35.400	8,961,353
2024-03-01	34.850	34.850	34.050	34.100	34.100	4,020,105
2024-02-29	35.250	35.500	34.600	34.650	34.650	3,566,604
2024-02-27	35.450	36.500	34.600	35.100	35.100	14,220,200
2024-02-26	34.600	35.800	34.400	35.450	35.450	4,566,412
2024-02-23	35.550	35.550	34.600	34.600	34.600	3,319,940
2024-02-22	35.550	36.200	35.100	35.300	35.300	4,306,067
2024-02-21	35.550	36.000	35.100	35.100	35.100	2,907,320
2024-02-20	36.200	36.200	35.300	35.300	35.300	3,300,008
2024-02-19	35.600	36.600	35.250	35.650	35.650	6,581,120
2024-02-16	34.750	35.800	34.600	35.800	35.800	7,380,630
2024-02-15	34.200	35.100	33.700	34.500	34.500	3,790,586
2024-02-05	34.600	34.750	33.750	34.000	34.000	3,655,157
2024-02-02	34.200	35.050	33.850	34.400	34.400	8,517,787
2024-02-01	34.000	34.500	33.700	33.750	33.750	1,608,063
2024-01-31	34.250	34.350	33.800	34.000	34.000	1,517,990
2024-01-30	34.800	35.200	34.200	34.300	34.300	2,091,086
2024-01-29	33.600	34.700	33.500	34.600	34.600	3,611,631
2024-01-26	34.000	34.000	32.600	33.450	33.450	2,019,233

← NewerPage 11 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.