Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	37.300	37.450	34.650	37.300	37.300	21,178,778
2023-08-02	38.000	39.500	36.050	36.350	36.350	56,234,128
2023-08-01	35.600	37.200	35.600	36.550	36.550	22,157,000
2023-07-31	37.800	37.800	35.200	35.350	35.350	27,122,198
2023-07-28	35.300	36.700	34.850	36.700	36.700	21,780,814
2023-07-27	34.500	35.700	34.500	35.250	35.250	8,706,550
2023-07-26	35.500	35.750	34.200	34.200	34.200	8,269,274
2023-07-25	34.850	35.500	34.650	35.100	35.100	8,345,664
2023-07-24	35.250	35.300	33.800	34.550	34.550	8,260,050
2023-07-21	34.750	35.400	34.100	35.050	35.050	9,201,165
2023-07-20	33.600	35.700	33.250	35.400	35.400	16,802,058
2023-07-19	34.500	34.550	33.000	33.050	33.050	11,005,208
2023-07-18	35.600	36.550	34.250	34.250	34.250	21,256,885
2023-07-17	36.400	36.500	34.600	35.350	35.350	21,381,286
2023-07-14	34.800	35.100	34.200	34.850	34.850	7,719,025
2023-07-13	34.850	35.500	34.050	34.100	34.100	11,695,632
2023-07-12	35.250	35.600	34.350	34.500	34.500	8,571,638
2023-07-11	36.000	36.400	34.600	35.000	35.000	13,574,000
2023-07-10	35.200	35.700	34.650	35.000	35.000	8,992,353
2023-07-07	35.600	35.850	34.500	35.050	35.050	19,540,537
2023-07-06	36.750	37.750	35.700	35.750	35.750	32,883,142
2023-07-05	36.750	38.250	34.050	37.450	37.450	93,728,752
2023-07-04	33.500	36.750	33.500	36.750	36.750	44,295,768
2023-07-03	33.900	34.750	33.200	33.450	33.450	30,576,698
2023-06-30	31.800	32.800	31.300	32.700	32.700	15,516,826
2023-06-29	30.750	31.650	30.750	31.650	31.650	6,534,828
2023-06-28	30.900	31.450	30.550	30.650	30.650	6,147,940
2023-06-27	30.800	31.450	29.900	30.550	30.550	8,246,015
2023-06-26	31.400	31.450	30.900	31.000	31.000	5,637,866
2023-06-21	31.800	31.850	31.250	31.650	31.650	7,019,606
2023-06-20	31.250	31.650	30.900	31.500	31.500	5,800,831
2023-06-19	31.050	31.600	30.900	31.200	31.200	7,281,480
2023-06-16	31.500	31.550	31.000	31.050	31.050	4,584,211
2023-06-15	31.100	31.400	30.700	31.350	31.350	5,743,992
2023-06-14	31.300	31.650	30.850	31.000	31.000	7,600,839
2023-06-13	31.250	31.450	30.900	30.950	30.950	6,566,120
2023-06-12	32.000	32.000	30.850	30.850	30.850	10,350,824
2023-06-09	31.300	31.600	30.500	31.600	31.600	13,702,643
2023-06-08	31.250	31.750	30.850	31.050	31.050	17,684,428
2023-06-07	31.800	32.400	31.000	31.150	31.150	27,062,734
2023-06-06	35.950	35.950	31.950	31.950	31.950	70,669,710
2023-06-05	33.850	35.500	33.850	35.500	35.500	14,847,136
2023-06-02	30.700	32.300	30.650	32.300	32.300	14,134,928
2023-06-01	29.200	29.400	28.700	29.400	29.400	9,184,041
2023-05-31	29.050	29.450	28.650	28.900	28.900	9,592,701
2023-05-30	28.800	29.250	28.250	28.850	28.850	10,808,335
2023-05-29	27.900	28.900	27.650	28.700	28.700	10,070,155
2023-05-26	28.250	28.350	27.600	27.650	27.650	8,656,999
2023-05-25	29.900	29.900	28.200	28.200	28.200	18,413,331
2023-05-24	29.000	29.800	28.550	29.450	29.450	21,425,728
2023-05-23	28.000	29.050	28.000	28.950	28.950	17,438,256
2023-05-22	27.400	28.300	27.150	28.150	28.150	7,169,342
2023-05-19	27.800	27.850	27.150	27.200	27.200	10,858,349
2023-05-18	28.100	28.300	27.400	27.500	27.500	17,011,260
2023-05-17	29.200	30.450	27.900	27.950	27.950	42,787,671
2023-05-16	28.500	29.500	28.500	28.650	28.650	14,761,954
2023-05-15	28.650	29.150	28.100	28.250	28.250	9,754,760
2023-05-12	27.450	29.000	27.400	28.900	28.900	13,004,735
2023-05-11	28.700	28.700	27.350	27.600	27.600	10,363,730
2023-05-10	28.100	28.800	27.900	28.700	28.700	7,946,591

← NewerPage 14 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.