Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.350	34.650	33.800	33.850	33.850	1,902,000
2024-01-24	34.300	34.850	34.200	34.200	34.200	2,373,262
2024-01-23	34.050	34.400	34.000	34.250	34.250	1,684,617
2024-01-22	33.600	34.250	33.500	34.050	34.050	1,909,941
2024-01-19	33.200	33.700	33.200	33.600	33.600	1,687,720
2024-01-18	33.300	33.650	32.850	32.850	32.850	2,151,289
2024-01-17	34.100	34.350	33.200	33.200	33.200	2,430,320
2024-01-16	34.050	34.300	33.800	33.950	33.950	2,116,282
2024-01-15	33.750	34.100	33.400	33.950	33.950	2,310,660
2024-01-12	34.050	34.050	33.550	33.550	33.550	2,190,284
2024-01-11	34.250	34.450	33.850	33.900	33.900	2,250,902
2024-01-10	34.000	34.300	33.250	34.000	34.000	5,471,388
2024-01-09	35.350	35.350	34.150	34.200	34.200	9,731,862
2024-01-08	35.650	35.850	35.050	35.050	35.050	2,674,478
2024-01-05	35.550	36.050	35.400	35.450	35.450	4,397,000
2024-01-04	35.350	36.000	35.200	35.300	35.300	3,921,704
2024-01-03	35.850	35.900	35.300	35.350	35.350	2,437,186
2024-01-02	35.700	36.000	35.650	35.700	35.700	1,797,101
2023-12-29	35.700	36.100	35.650	35.700	35.700	1,987,190
2023-12-28	36.200	36.250	35.700	35.700	35.700	2,428,304
2023-12-27	36.100	36.450	35.900	35.950	35.950	5,148,434
2023-12-26	36.600	37.450	36.250	36.300	36.300	27,335,709
2023-12-25	35.800	37.050	35.600	36.250	36.250	13,045,101
2023-12-22	34.950	36.650	34.600	35.700	35.700	13,399,220
2023-12-21	34.700	35.150	34.550	34.750	34.750	2,919,306
2023-12-20	35.150	35.700	35.100	35.200	35.200	2,839,191
2023-12-19	36.400	36.400	35.000	35.050	35.050	9,108,251
2023-12-18	36.700	37.400	36.350	36.400	36.400	8,819,452
2023-12-15	37.400	37.700	36.500	36.600	36.600	12,255,043
2023-12-14	36.700	37.950	36.500	37.400	37.400	25,356,207
2023-12-13	37.250	37.450	36.100	36.200	36.200	15,929,552
2023-12-12	37.300	38.800	36.600	37.250	37.250	44,985,357
2023-12-11	36.200	38.200	35.500	36.800	36.800	35,074,230
2023-12-08	36.150	36.750	35.650	35.850	35.850	7,010,270
2023-12-07	36.050	37.200	35.700	35.700	35.700	13,219,528
2023-12-06	35.200	36.500	35.100	36.250	36.250	10,199,129
2023-12-05	35.300	35.350	34.850	34.850	34.850	3,648,334
2023-12-04	36.300	36.300	35.300	35.300	35.300	10,211,390
2023-12-01	36.200	37.150	35.850	36.450	36.450	24,328,321
2023-11-30	35.800	36.000	34.950	35.850	35.850	8,550,173
2023-11-29	36.500	36.700	35.550	35.600	35.600	8,357,251
2023-11-28	34.650	36.350	34.650	36.100	36.100	16,713,810
2023-11-27	35.500	35.650	34.550	34.550	34.550	4,646,617
2023-11-24	35.800	35.800	35.250	35.400	35.400	3,207,315
2023-11-23	36.300	36.500	35.250	35.500	35.500	7,196,974
2023-11-22	36.250	36.500	36.000	36.150	36.150	8,110,448
2023-11-21	37.000	37.200	35.800	36.350	36.350	16,482,131
2023-11-20	35.800	37.000	35.700	36.600	36.600	28,193,110
2023-11-17	34.700	36.950	34.450	36.000	36.000	41,169,210
2023-11-16	34.150	35.600	34.150	34.700	34.700	23,067,129
2023-11-15	34.850	35.250	33.850	33.950	33.950	14,612,640
2023-11-14	35.050	35.700	33.550	34.500	34.500	40,808,479
2023-11-13	32.850	35.750	32.150	35.450	35.450	36,437,426
2023-11-10	32.400	32.900	31.800	32.500	32.500	8,455,081
2023-11-09	32.950	33.050	32.350	32.400	32.400	2,973,547
2023-11-08	33.100	33.300	32.750	32.750	32.750	3,414,226
2023-11-07	33.450	33.500	32.700	32.950	32.950	3,542,500
2023-11-06	33.350	33.400	33.000	33.250	33.250	2,407,413
2023-11-03	33.600	33.800	32.750	32.800	32.800	4,272,075
2023-11-02	32.250	33.150	32.250	32.850	32.850	5,324,283

← NewerPage 12 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.