Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.600	19.000	18.550	18.700	18.700	2,331,512
2023-02-03	18.800	18.800	18.500	18.500	18.500	2,945,089
2023-02-02	18.300	18.600	18.250	18.500	18.500	2,684,215
2023-02-01	18.100	18.200	17.900	18.000	18.000	1,213,002
2023-01-31	17.800	18.050	17.800	18.000	18.000	1,235,212
2023-01-30	17.700	17.950	17.700	17.800	17.800	1,511,001
2023-01-17	17.600	17.600	17.350	17.500	17.500	1,052,000
2023-01-16	17.700	17.750	17.350	17.350	17.350	1,376,221
2023-01-13	18.000	18.150	17.600	17.600	17.600	2,183,414
2023-01-12	17.700	18.050	17.600	17.600	17.600	1,198,018
2023-01-11	17.650	17.700	17.550	17.600	17.600	1,895,000
2023-01-10	17.850	17.850	17.550	17.650	17.650	2,125,050
2023-01-09	17.800	17.900	17.700	17.750	17.750	1,487,478
2023-01-06	17.750	17.900	17.600	17.700	17.700	2,065,111
2023-01-05	18.050	18.300	17.750	17.750	17.750	1,322,864
2023-01-04	18.000	18.200	17.900	17.950	17.950	770,397
2023-01-03	17.950	18.000	17.450	17.900	17.900	1,935,236
2022-12-30	18.400	18.550	18.200	18.200	18.200	1,423,141
2022-12-29	18.200	18.450	18.000	18.350	18.350	1,368,191
2022-12-28	18.450	18.550	18.100	18.150	18.150	2,147,754
2022-12-27	18.450	18.550	18.300	18.450	18.450	1,579,709
2022-12-26	17.900	18.600	17.700	18.500	18.500	3,433,123
2022-12-23	17.750	17.950	17.600	17.900	17.900	1,217,028
2022-12-22	18.150	18.200	17.900	18.050	18.050	1,397,101
2022-12-21	17.850	18.050	17.800	17.850	17.850	1,546,425
2022-12-20	18.300	18.500	17.750	17.800	17.800	3,316,915
2022-12-19	18.650	18.700	18.250	18.300	18.300	4,189,506
2022-12-16	19.200	19.300	18.900	18.900	18.900	5,557,050
2022-12-15	19.050	19.700	19.050	19.550	19.550	10,747,499
2022-12-14	19.100	19.200	18.950	19.050	19.050	1,900,811
2022-12-13	19.200	19.400	18.850	18.900	18.900	2,975,300
2022-12-12	18.950	19.200	18.800	19.050	19.050	2,206,001
2022-12-09	19.650	19.650	19.000	19.050	19.050	3,417,941
2022-12-08	19.100	19.400	18.850	19.400	19.400	3,637,655
2022-12-07	19.250	19.600	18.700	19.100	19.100	6,034,001
2022-12-06	19.300	19.600	18.900	19.050	19.050	5,494,111
2022-12-05	19.700	19.850	19.050	19.200	19.200	11,659,205
2022-12-02	19.400	20.500	19.300	19.850	19.850	30,937,340
2022-12-01	18.350	19.300	18.150	19.050	19.050	17,823,566
2022-11-30	18.050	18.300	17.950	18.050	18.050	2,124,963
2022-11-29	17.750	18.200	17.350	18.100	18.100	3,964,062
2022-11-28	17.800	18.200	17.700	17.850	17.850	2,149,080
2022-11-25	17.850	18.450	17.800	18.100	18.100	5,475,026
2022-11-24	17.900	18.050	17.300	17.950	17.950	4,903,464
2022-11-23	18.050	18.050	17.650	17.750	17.750	2,520,458
2022-11-22	18.300	18.300	17.900	17.950	17.950	3,921,052
2022-11-21	17.650	18.550	17.550	18.350	18.350	7,798,208
2022-11-18	17.950	18.050	17.450	17.600	17.600	3,356,103
2022-11-17	17.700	18.050	17.700	17.950	17.950	2,995,282
2022-11-16	18.400	18.400	17.650	17.750	17.750	5,069,100
2022-11-15	18.600	18.650	18.200	18.300	18.300	3,295,100
2022-11-14	18.600	18.750	18.350	18.450	18.450	3,570,341
2022-11-11	19.200	19.250	18.500	18.550	18.550	7,099,078
2022-11-10	19.050	19.150	18.750	18.750	18.750	2,673,236
2022-11-09	19.350	19.550	18.800	19.000	19.000	6,168,001
2022-11-08	19.350	19.350	18.650	19.000	19.000	8,478,464
2022-11-07	19.650	19.650	19.000	19.100	19.100	8,696,772
2022-11-04	18.800	19.500	18.700	19.300	19.300	12,544,326
2022-11-03	18.500	19.450	18.200	18.800	18.800	12,877,501
2022-11-02	18.800	19.600	18.200	18.800	18.800	20,586,040

← NewerPage 16 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.