Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.800	15.000	14.700	14.850	14.352	238,001
2022-05-12	15.000	15.100	14.500	14.650	14.158	850,867
2022-05-11	15.150	15.250	14.950	15.100	14.593	409,079
2022-05-10	15.050	15.200	14.850	15.150	14.642	353,000
2022-05-09	15.350	15.350	15.150	15.150	14.642	532,481
2022-05-06	15.300	15.500	15.250	15.500	14.980	256,003
2022-05-05	15.750	15.850	15.600	15.650	15.125	284,004
2022-05-04	15.700	15.850	15.550	15.600	15.077	242,000
2022-05-03	15.600	15.750	15.450	15.750	15.222	230,200
2022-04-29	15.700	15.800	15.400	15.600	15.077	300,182
2022-04-28	15.450	15.600	15.400	15.500	14.980	258,001
2022-04-27	15.600	15.600	15.300	15.500	14.980	813,861
2022-04-26	15.850	15.900	15.750	15.800	15.270	425,090
2022-04-25	16.050	16.050	15.750	15.750	15.222	576,009
2022-04-22	16.250	16.300	16.100	16.250	15.705	207,001
2022-04-21	16.300	16.400	16.250	16.300	15.753	292,000
2022-04-20	16.500	16.500	16.250	16.300	15.753	431,000
2022-04-19	16.050	16.450	16.050	16.350	15.801	1,042,005
2022-04-18	15.800	16.000	15.650	16.000	15.463	792,030
2022-04-15	15.750	15.850	15.700	15.750	15.222	559,001
2022-04-14	15.950	16.000	15.750	15.850	15.318	306,868
2022-04-13	15.950	15.950	15.850	15.950	15.415	238,007
2022-04-12	15.800	16.000	15.700	15.800	15.270	275,000
2022-04-11	16.150	16.150	15.750	15.800	15.270	527,009
2022-04-08	16.200	16.300	16.000	16.150	15.608	617,049
2022-04-07	16.100	16.500	15.950	16.000	15.463	1,709,000
2022-04-06	15.600	15.800	15.600	15.750	15.222	242,280
2022-04-01	15.800	15.800	15.600	15.700	15.173	537,006
2022-03-31	16.000	16.050	15.850	15.900	15.366	312,200
2022-03-30	16.100	16.150	16.000	16.000	15.463	387,903
2022-03-29	16.100	16.150	16.000	16.000	15.463	158,000
2022-03-28	15.950	16.050	15.800	16.050	15.511	285,000
2022-03-25	16.200	16.200	16.000	16.000	15.463	451,298
2022-03-24	16.150	16.200	15.950	16.050	15.511	504,100
2022-03-23	16.300	16.350	16.200	16.250	15.705	365,035
2022-03-22	16.200	16.200	16.000	16.200	15.656	318,002
2022-03-21	16.100	16.200	16.050	16.100	15.560	277,994
2022-03-18	16.150	16.150	15.950	15.950	15.415	433,321
2022-03-17	16.050	16.200	16.050	16.200	15.656	387,518
2022-03-16	15.900	16.000	15.650	15.900	15.366	394,010
2022-03-15	16.150	16.150	15.750	15.800	15.270	411,087
2022-03-14	15.950	16.150	15.950	16.050	15.511	344,712
2022-03-11	16.200	16.200	15.900	15.950	15.415	250,001
2022-03-10	16.000	16.150	15.950	16.100	15.560	402,001
2022-03-09	15.650	15.800	15.600	15.800	15.270	336,004
2022-03-08	15.950	16.050	15.500	15.550	15.028	782,003
2022-03-07	16.450	16.450	15.850	16.050	15.511	744,194
2022-03-04	16.650	16.700	16.450	16.550	15.995	444,004
2022-03-03	16.800	16.900	16.600	16.650	16.091	263,332
2022-03-02	16.500	16.700	16.500	16.650	16.091	289,130
2022-03-01	16.400	16.600	16.300	16.500	15.946	403,050
2022-02-25	16.350	16.850	16.250	16.350	15.801	472,001
2022-02-24	16.800	16.800	16.150	16.300	15.753	849,046
2022-02-23	16.850	16.950	16.750	16.900	16.333	227,606
2022-02-22	17.000	17.000	16.750	16.850	16.285	550,260
2022-02-21	17.000	17.200	16.900	17.100	16.526	739,905
2022-02-18	16.850	17.100	16.750	17.050	16.478	712,120
2022-02-17	17.050	17.100	16.850	16.900	16.333	568,140
2022-02-16	17.000	17.100	16.900	16.900	16.333	392,007
2022-02-15	17.050	17.100	16.800	16.850	16.285	520,001

← NewerPage 19 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.