Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.050	17.050	16.700	16.900	16.333	701,241
2022-02-11	16.900	17.250	16.650	17.100	16.526	1,719,162
2022-02-10	16.750	17.200	16.700	16.800	16.236	1,835,182
2022-02-09	16.450	16.550	16.250	16.400	15.850	490,159
2022-02-08	16.250	16.400	16.150	16.350	15.801	350,143
2022-02-07	15.850	16.200	15.850	16.100	15.560	428,561
2022-01-26	15.900	16.000	15.650	15.850	15.318	844,033
2022-01-25	16.000	16.000	15.700	15.750	15.222	602,001
2022-01-24	16.200	16.200	15.700	16.000	15.463	445,081
2022-01-21	16.300	16.300	16.050	16.100	15.560	767,136
2022-01-20	16.400	16.400	16.250	16.400	15.850	305,003
2022-01-19	16.400	16.550	16.250	16.400	15.850	511,166
2022-01-18	16.550	16.750	16.500	16.600	16.043	886,070
2022-01-17	16.000	16.350	16.000	16.350	15.801	352,525
2022-01-14	16.300	16.350	15.950	16.100	15.560	979,143
2022-01-13	16.450	16.500	16.250	16.350	15.801	403,231
2022-01-12	16.500	16.550	16.250	16.400	15.850	801,554
2022-01-11	16.800	16.800	16.400	16.400	15.850	1,053,378
2022-01-10	16.800	16.800	16.500	16.800	16.236	925,122
2022-01-07	17.300	17.400	16.750	16.850	16.285	1,386,040
2022-01-06	17.100	17.300	17.050	17.200	16.623	985,000
2022-01-05	17.650	17.700	17.250	17.350	16.768	1,266,082
2022-01-04	17.150	17.500	17.100	17.400	16.816	2,183,081
2022-01-03	17.150	17.250	16.900	16.950	16.381	592,356
2021-12-30	17.000	17.200	17.000	17.100	16.526	886,817
2021-12-29	17.300	17.700	17.050	17.150	16.575	6,687,798
2021-12-28	17.400	17.450	17.200	17.300	16.720	1,042,537
2021-12-27	17.300	17.350	17.150	17.350	16.768	871,766
2021-12-24	17.200	17.400	17.100	17.150	16.575	1,000,638
2021-12-23	17.000	17.150	16.900	17.050	16.478	575,425
2021-12-22	16.900	16.950	16.800	16.900	16.333	336,005
2021-12-21	16.950	16.950	16.750	16.800	16.236	297,000
2021-12-20	17.050	17.050	16.700	16.750	16.188	364,060
2021-12-17	17.100	17.200	16.800	16.850	16.285	632,100
2021-12-16	17.300	17.350	17.050	17.150	16.575	1,305,462
2021-12-15	17.000	17.100	16.700	17.000	16.430	656,090
2021-12-14	17.200	17.300	16.850	16.950	16.381	1,264,020
2021-12-13	16.850	17.100	16.500	17.100	16.526	818,385
2021-12-10	17.000	17.000	16.750	16.750	16.188	556,000
2021-12-09	17.000	17.350	16.900	16.950	16.381	1,614,583
2021-12-08	16.850	16.900	16.700	16.850	16.285	728,140
2021-12-07	16.800	16.850	16.600	16.700	16.140	452,061
2021-12-06	16.750	16.750	16.500	16.550	15.995	515,333
2021-12-03	16.550	16.700	16.500	16.650	16.091	300,001
2021-12-02	16.850	16.850	16.450	16.450	15.898	742,421
2021-12-01	16.800	16.950	16.500	16.900	16.333	552,212
2021-11-30	16.400	16.900	16.400	16.700	16.140	648,000
2021-11-29	16.200	16.450	15.900	16.300	15.753	870,095
2021-11-26	17.000	17.000	16.450	16.500	15.946	708,493
2021-11-25	17.000	17.150	16.800	16.900	16.333	435,352
2021-11-24	17.150	17.150	16.800	16.900	16.333	410,292
2021-11-23	17.300	17.300	16.800	16.850	16.285	553,220
2021-11-22	17.000	17.300	16.950	17.150	16.575	804,100
2021-11-19	17.200	17.250	16.850	16.900	16.333	923,021
2021-11-18	17.200	17.550	17.100	17.150	16.575	1,927,147
2021-11-17	17.000	17.350	16.900	17.000	16.430	2,022,081
2021-11-16	16.900	17.050	16.550	16.700	16.140	811,657
2021-11-15	17.100	17.150	16.700	16.700	16.140	1,001,230
2021-11-12	16.550	16.850	16.500	16.800	16.236	1,318,142
2021-11-11	16.350	16.500	16.300	16.400	15.850	540,101

← NewerPage 20 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.