Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.600	14.800	14.600	14.700	14.700	324,800
2022-08-05	15.100	15.250	14.700	14.800	14.800	1,360,000
2022-08-04	14.300	14.800	14.200	14.600	14.600	793,407
2022-08-03	14.300	14.350	14.150	14.200	14.200	267,000
2022-08-02	14.350	14.350	14.150	14.200	14.200	401,000
2022-08-01	14.500	14.500	14.350	14.350	14.350	220,400
2022-07-29	14.450	14.700	14.400	14.400	14.400	539,340
2022-07-28	14.850	14.900	14.750	14.900	14.400	743,789
2022-07-27	14.700	14.850	14.650	14.750	14.255	537,000
2022-07-26	14.750	14.750	14.600	14.700	14.207	310,005
2022-07-25	14.700	14.750	14.650	14.750	14.255	273,005
2022-07-22	14.750	14.850	14.600	14.700	14.207	306,001
2022-07-21	14.750	14.800	14.600	14.750	14.255	155,203
2022-07-20	14.900	15.000	14.600	14.650	14.158	512,040
2022-07-19	14.850	14.850	14.650	14.800	14.303	292,684
2022-07-18	14.600	14.750	14.550	14.700	14.207	509,443
2022-07-15	14.250	14.500	14.200	14.450	13.965	563,401
2022-07-14	14.200	14.400	14.100	14.250	13.772	329,970
2022-07-13	14.200	14.300	14.050	14.200	13.724	540,050
2022-07-12	14.250	14.250	13.900	13.900	13.434	343,040
2022-07-11	14.300	14.300	14.100	14.250	13.772	204,050
2022-07-08	14.200	14.450	14.150	14.200	13.724	495,001
2022-07-07	14.000	14.200	13.900	14.150	13.675	304,557
2022-07-06	14.250	14.350	13.950	13.950	13.482	280,000
2022-07-05	14.400	14.500	13.900	14.200	13.724	730,210
2022-07-04	13.950	14.300	13.950	14.150	13.675	387,215
2022-07-01	14.650	14.650	13.900	13.900	13.434	899,850
2022-06-30	14.800	14.800	14.500	14.650	14.158	683,308
2022-06-29	14.950	14.950	14.700	14.800	14.303	286,193
2022-06-28	15.400	15.400	15.000	15.100	14.593	213,050
2022-06-27	15.300	15.450	15.250	15.250	14.738	255,001
2022-06-24	15.050	15.400	14.950	15.100	14.593	557,708
2022-06-23	15.100	15.100	14.700	14.850	14.352	422,000
2022-06-22	15.200	15.200	14.600	14.750	14.255	410,010
2022-06-21	15.050	15.200	14.850	15.100	14.593	362,001
2022-06-20	15.250	15.250	14.600	14.650	14.158	504,394
2022-06-17	15.100	15.250	15.000	15.200	14.690	245,000
2022-06-16	15.750	15.750	15.300	15.300	14.787	356,000
2022-06-15	15.650	15.800	15.550	15.550	15.028	346,016
2022-06-14	15.650	15.650	15.300	15.500	14.980	418,953
2022-06-13	15.850	15.850	15.500	15.500	14.980	342,081
2022-06-10	16.000	16.000	15.850	16.000	15.463	187,140
2022-06-09	15.800	16.000	15.800	16.000	15.463	297,105
2022-06-08	15.800	15.900	15.750	15.800	15.270	166,000
2022-06-07	15.800	15.800	15.700	15.750	15.222	283,100
2022-06-06	15.750	15.900	15.700	15.800	15.270	246,000
2022-06-02	15.700	15.800	15.650	15.700	15.173	201,000
2022-06-01	15.600	15.900	15.500	15.700	15.173	519,001
2022-05-31	15.600	15.600	15.500	15.600	15.077	229,073
2022-05-30	15.500	15.600	15.500	15.500	14.980	274,170
2022-05-27	15.400	15.550	15.400	15.450	14.932	186,412
2022-05-26	15.550	15.550	15.350	15.400	14.883	267,036
2022-05-25	15.400	15.500	15.350	15.500	14.980	181,000
2022-05-24	15.550	15.600	15.350	15.350	14.835	188,233
2022-05-23	15.400	15.550	15.400	15.500	14.980	267,001
2022-05-20	15.300	15.400	15.300	15.400	14.883	141,180
2022-05-19	15.000	15.350	15.000	15.300	14.787	217,000
2022-05-18	15.150	15.400	15.150	15.350	14.835	317,001
2022-05-17	15.000	15.200	15.000	15.150	14.642	289,001
2022-05-16	15.000	15.200	14.950	14.950	14.448	254,000

← NewerPage 18 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.