Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.800	19.600	18.200	18.800	18.800	20,586,040
2022-11-01	17.900	18.800	17.700	18.700	18.700	12,897,550
2022-10-31	17.750	18.000	17.500	17.850	17.850	3,191,060
2022-10-28	17.700	18.000	17.300	17.350	17.350	2,378,495
2022-10-27	17.250	17.950	17.100	17.900	17.900	4,515,021
2022-10-26	17.750	17.750	16.900	16.950	16.950	5,045,041
2022-10-25	17.800	17.950	17.450	17.600	17.600	3,562,246
2022-10-24	17.450	18.250	17.450	17.800	17.800	7,843,200
2022-10-21	17.500	17.750	17.000	17.000	17.000	4,172,187
2022-10-20	17.700	18.350	17.250	17.500	17.500	12,926,151
2022-10-19	17.750	18.200	17.350	17.450	17.450	4,436,000
2022-10-18	18.350	18.400	17.700	17.700	17.700	4,563,275
2022-10-17	17.750	18.200	17.650	18.200	18.200	6,179,850
2022-10-14	17.250	18.050	17.050	18.000	18.000	4,330,160
2022-10-13	18.050	18.150	16.500	16.750	16.750	5,194,020
2022-10-12	17.900	18.150	17.350	18.150	18.150	2,955,210
2022-10-11	17.550	17.750	17.300	17.600	17.600	2,273,100
2022-10-07	17.950	18.150	17.800	17.950	17.950	2,480,047
2022-10-06	17.750	18.050	17.500	17.950	17.950	3,093,269
2022-10-05	18.300	18.350	17.500	17.650	17.650	4,672,396
2022-10-04	18.300	18.450	17.550	17.950	17.950	8,830,001
2022-10-03	16.550	17.050	16.450	17.000	17.000	1,226,002
2022-09-30	16.500	16.750	16.250	16.700	16.700	1,537,550
2022-09-29	16.900	17.350	16.700	16.800	16.800	2,936,202
2022-09-28	16.800	16.950	16.250	16.400	16.400	2,183,100
2022-09-27	16.250	16.950	16.200	16.950	16.950	2,449,798
2022-09-26	16.950	17.000	16.200	16.200	16.200	2,828,152
2022-09-23	17.400	17.400	16.850	17.000	17.000	1,835,011
2022-09-22	16.850	17.350	16.650	17.350	17.350	2,611,050
2022-09-21	17.200	17.200	16.800	16.850	16.850	2,041,355
2022-09-20	17.200	17.500	17.100	17.250	17.250	4,177,200
2022-09-19	17.350	17.450	16.750	16.800	16.800	3,961,149
2022-09-16	17.850	17.950	17.250	17.300	17.300	5,645,010
2022-09-15	18.250	18.400	17.750	17.850	17.850	7,211,600
2022-09-14	17.750	18.900	17.550	18.200	18.200	23,660,201
2022-09-13	17.950	18.500	17.700	17.950	17.950	12,862,990
2022-09-12	18.300	18.450	17.700	17.850	17.850	8,407,128
2022-09-08	18.000	18.250	17.500	18.000	18.000	23,039,561
2022-09-07	16.600	18.100	16.200	17.900	17.900	28,667,437
2022-09-06	15.900	16.750	15.900	16.750	16.750	12,400,492
2022-09-05	15.500	15.500	15.200	15.250	15.250	437,659
2022-09-02	15.500	15.500	15.400	15.450	15.450	254,000
2022-09-01	15.400	15.450	15.350	15.400	15.400	329,002
2022-08-31	15.400	15.500	15.350	15.450	15.450	293,000
2022-08-30	15.300	15.550	15.300	15.400	15.400	175,050
2022-08-29	15.400	15.400	15.250	15.300	15.300	513,001
2022-08-26	15.900	15.950	15.650	15.700	15.700	587,221
2022-08-25	15.900	16.000	15.750	15.800	15.800	439,242
2022-08-24	15.800	16.000	15.700	15.900	15.900	969,250
2022-08-23	15.700	15.750	15.550	15.600	15.600	372,100
2022-08-22	15.800	15.850	15.700	15.800	15.800	340,000
2022-08-19	15.750	15.850	15.650	15.800	15.800	609,500
2022-08-18	15.400	15.900	15.350	15.700	15.700	1,269,468
2022-08-17	15.150	15.650	15.050	15.600	15.600	2,825,361
2022-08-16	15.150	15.150	15.000	15.050	15.050	639,569
2022-08-15	15.100	15.200	14.950	15.100	15.100	747,526
2022-08-12	15.100	15.100	14.950	14.950	14.950	807,500
2022-08-11	15.000	15.050	14.800	14.950	14.950	574,065
2022-08-10	14.700	14.950	14.650	14.850	14.850	363,001
2022-08-09	14.750	14.800	14.600	14.700	14.700	259,740

← NewerPage 17 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.