Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.050	33.200	32.300	32.550	32.550	4,559,156
2023-10-31	34.200	34.400	32.600	32.600	32.600	6,279,707
2023-10-30	33.850	34.250	33.700	34.000	34.000	3,035,491
2023-10-27	34.050	34.550	33.450	33.850	33.850	5,382,509
2023-10-26	34.800	34.950	34.000	34.000	34.000	6,381,903
2023-10-25	35.850	36.250	35.400	35.400	35.400	6,342,014
2023-10-24	35.050	35.600	34.800	35.500	35.500	6,395,580
2023-10-23	35.150	36.800	34.800	34.950	34.950	22,970,051
2023-10-20	34.850	34.850	33.800	34.550	34.550	6,757,792
2023-10-19	35.150	35.450	34.300	34.950	34.950	7,170,822
2023-10-18	36.000	36.200	34.750	35.150	35.150	11,170,161
2023-10-17	37.000	37.050	35.800	35.950	35.950	8,061,383
2023-10-16	36.700	37.450	36.200	36.450	36.450	7,865,310
2023-10-13	37.900	38.550	37.000	37.100	37.100	9,008,309
2023-10-12	37.950	38.150	37.500	37.900	37.900	4,101,235
2023-10-11	39.000	39.050	37.300	37.400	37.400	10,398,057
2023-10-06	39.500	39.550	38.500	38.500	38.500	4,738,411
2023-10-05	39.550	39.950	39.100	39.200	39.200	3,841,127
2023-10-04	39.300	39.600	39.050	39.200	39.200	5,096,100
2023-10-03	41.700	42.200	39.800	39.950	39.950	16,155,860
2023-10-02	41.300	41.950	40.700	41.100	41.100	16,869,978
2023-09-28	39.750	41.100	39.750	40.250	40.250	10,607,049
2023-09-27	39.200	39.600	38.850	39.600	39.600	4,880,149
2023-09-26	39.950	40.600	39.000	39.100	39.100	7,272,224
2023-09-25	39.000	40.450	38.950	40.100	40.100	7,449,279
2023-09-22	38.350	39.750	38.250	39.050	39.050	8,324,899
2023-09-21	39.400	39.400	38.100	38.700	38.700	9,211,085
2023-09-20	40.450	40.600	39.400	39.400	39.400	10,216,124
2023-09-19	40.950	41.750	40.050	40.250	40.250	14,519,149
2023-09-18	42.000	42.500	40.800	41.000	41.000	13,880,986
2023-09-15	42.000	42.500	41.300	42.250	42.250	14,917,058
2023-09-14	42.200	43.200	41.650	41.650	41.650	17,573,742
2023-09-13	41.600	42.350	41.100	41.700	41.700	14,705,569
2023-09-12	42.600	42.900	41.500	41.700	41.700	16,868,113
2023-09-11	43.750	43.950	41.700	41.850	41.850	20,360,938
2023-09-08	44.900	46.250	43.450	43.750	43.750	36,956,428
2023-09-07	45.500	45.950	44.000	44.300	44.300	20,022,558
2023-09-06	46.150	46.550	45.200	45.300	45.300	25,559,104
2023-09-05	47.600	48.200	45.600	45.700	45.700	44,526,038
2023-09-04	47.550	48.500	44.350	47.200	47.200	107,652,628
2023-09-01	47.000	48.600	46.500	47.450	47.450	142,324,772
2023-08-31	43.100	46.950	42.350	46.950	46.950	156,052,902
2023-08-30	39.450	42.700	39.150	42.700	42.700	62,208,920
2023-08-29	37.750	39.650	37.650	38.850	38.850	24,670,869
2023-08-28	38.800	38.900	37.200	37.700	37.700	15,075,015
2023-08-25	37.300	38.800	37.200	38.500	38.500	12,643,331
2023-08-24	37.000	38.200	36.700	37.850	37.850	13,517,375
2023-08-23	36.900	38.350	36.900	37.500	37.500	12,615,738
2023-08-22	37.700	37.850	36.750	36.800	36.800	8,639,342
2023-08-21	38.200	38.250	36.850	36.850	36.850	11,159,579
2023-08-18	39.500	40.350	37.300	37.600	37.600	35,841,476
2023-08-17	37.600	39.400	37.050	39.150	39.150	24,153,190
2023-08-16	36.250	38.400	36.000	38.200	38.200	26,940,421
2023-08-15	36.250	37.300	36.050	36.900	36.900	12,741,428
2023-08-14	36.350	36.650	35.600	35.650	35.650	11,819,200
2023-08-11	36.500	37.800	36.050	36.900	36.900	20,605,791
2023-08-10	37.300	37.800	35.600	35.950	35.950	20,352,101
2023-08-09	36.700	38.350	36.250	37.500	37.500	20,706,188
2023-08-08	38.000	38.000	36.500	36.500	36.500	15,857,631
2023-08-07	36.900	37.650	35.900	37.400	37.400	16,602,891

← NewerPage 13 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.