Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	29.150	29.800	28.150	28.300	28.300	23,144,374
2023-05-08	27.950	29.100	27.850	29.050	29.050	18,410,904
2023-05-05	27.350	27.900	27.200	27.550	27.550	4,298,796
2023-05-04	27.650	27.800	27.100	27.300	27.300	7,163,376
2023-05-03	28.000	28.150	27.250	27.800	27.800	7,686,140
2023-05-02	28.700	29.150	27.900	27.900	27.900	12,367,748
2023-04-28	28.700	29.950	28.100	28.350	28.350	28,826,311
2023-04-27	28.100	28.350	27.050	28.350	28.350	8,431,488
2023-04-26	27.200	27.800	26.850	27.450	27.450	5,097,463
2023-04-25	28.200	28.900	27.100	27.500	27.500	10,383,238
2023-04-24	27.600	28.400	27.400	28.200	28.200	7,720,775
2023-04-21	28.100	28.300	26.700	27.150	27.150	11,979,439
2023-04-20	29.300	30.050	28.050	28.050	28.050	19,154,895
2023-04-19	27.700	29.400	27.600	29.150	29.150	22,192,183
2023-04-18	28.050	28.400	27.350	27.550	27.550	9,426,526
2023-04-17	28.100	28.200	27.400	27.800	27.800	15,069,489
2023-04-14	28.850	30.750	28.450	28.450	28.450	40,822,362
2023-04-13	27.900	29.450	27.400	28.450	28.450	37,117,995
2023-04-12	27.400	27.950	27.100	27.900	27.900	12,067,099
2023-04-11	27.400	27.450	26.850	27.300	27.300	11,556,673
2023-04-10	26.800	28.350	26.750	27.600	27.600	25,425,301
2023-04-07	27.050	27.200	26.450	26.750	26.750	9,378,913
2023-04-06	27.000	27.850	26.800	27.250	27.250	20,988,995
2023-03-31	26.900	27.100	26.350	26.650	26.650	10,785,981
2023-03-30	26.500	26.800	26.150	26.800	26.800	8,494,908
2023-03-29	26.850	26.850	26.150	26.350	26.350	12,591,101
2023-03-28	27.200	27.200	25.900	26.300	26.300	23,506,304
2023-03-27	28.000	28.300	27.250	27.350	27.350	25,069,621
2023-03-24	28.000	28.750	27.300	28.000	28.000	71,473,968
2023-03-23	27.200	28.300	26.900	27.550	27.550	129,941,646
2023-03-22	25.100	26.750	25.050	26.750	26.750	52,485,706
2023-03-21	22.600	24.350	22.550	24.350	24.350	45,742,370
2023-03-20	21.350	22.200	21.100	22.150	22.150	10,787,717
2023-03-17	21.900	22.050	21.100	21.550	21.550	11,840,265
2023-03-16	21.900	22.200	21.300	21.700	21.700	15,431,823
2023-03-15	21.000	22.500	20.850	21.900	21.900	24,904,008
2023-03-14	20.650	21.100	20.200	20.700	20.700	8,700,795
2023-03-13	21.450	21.450	19.850	20.500	20.500	17,382,366
2023-03-10	19.900	21.750	19.700	21.000	21.000	22,730,593
2023-03-09	20.000	20.400	19.850	20.150	20.150	6,033,931
2023-03-08	19.700	20.000	19.600	19.850	19.850	3,071,515
2023-03-07	20.000	20.200	19.650	19.800	19.800	4,227,431
2023-03-06	19.450	19.950	19.350	19.800	19.800	6,495,606
2023-03-03	19.200	19.450	19.100	19.250	19.250	4,162,100
2023-03-02	19.400	19.400	18.900	19.000	19.000	4,043,501
2023-03-01	19.150	19.500	19.100	19.450	19.450	3,608,153
2023-02-24	19.300	19.300	18.950	19.100	19.100	1,265,020
2023-02-23	19.000	19.150	18.850	19.050	19.050	1,694,202
2023-02-22	19.000	19.000	18.650	18.850	18.850	2,297,548
2023-02-21	19.300	19.450	19.150	19.200	19.200	2,184,393
2023-02-20	19.100	19.300	19.000	19.250	19.250	3,530,914
2023-02-17	19.000	19.000	18.850	18.900	18.900	1,040,163
2023-02-16	18.800	19.000	18.750	19.000	19.000	2,144,781
2023-02-15	18.950	19.250	18.650	18.700	18.700	4,199,481
2023-02-14	18.950	19.050	18.700	18.800	18.800	1,425,673
2023-02-13	18.600	18.950	18.600	18.850	18.850	1,880,091
2023-02-10	18.550	18.900	18.350	18.600	18.600	4,074,372
2023-02-09	18.750	18.750	18.500	18.550	18.550	1,853,102
2023-02-08	18.950	19.100	18.700	18.750	18.750	1,776,015
2023-02-07	18.950	19.100	18.800	18.850	18.850	3,836,343

← NewerPage 15 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.