Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	37.300	37.300	36.450	36.550	36.550	1,634,022
2025-04-29	36.050	36.850	35.900	36.750	36.750	1,179,110
2025-04-28	35.200	36.100	35.200	35.850	35.850	1,370,140
2025-04-25	35.150	35.350	34.650	35.050	35.050	1,758,189
2025-04-24	34.300	34.700	33.950	34.300	34.300	800,600
2025-04-23	34.050	34.400	33.850	34.000	34.000	1,013,082
2025-04-22	32.450	33.400	32.450	33.100	33.100	1,196,026
2025-04-21	34.000	34.200	33.150	33.150	33.150	1,128,015
2025-04-18	34.650	34.650	33.800	33.800	33.800	1,268,503
2025-04-17	34.500	34.650	33.800	34.300	34.300	1,385,082
2025-04-16	35.500	35.550	34.450	34.500	34.500	2,285,251
2025-04-15	34.200	35.250	33.900	35.100	35.100	1,829,632
2025-04-14	33.200	34.200	33.000	33.450	33.450	3,536,560
2025-04-11	30.750	32.600	28.500	32.500	32.500	3,420,500
2025-04-10	31.500	31.500	31.500	31.500	31.500	623,000
2025-04-09	30.350	31.850	28.650	28.650	28.650	6,917,645
2025-04-08	31.800	32.900	31.800	31.800	31.800	5,895,642
2025-04-07	35.300	35.300	35.300	35.300	35.300	449,107
2025-04-02	38.650	39.850	38.050	39.200	39.200	6,131,346
2025-04-01	36.300	37.200	36.150	37.000	37.000	1,573,101
2025-03-31	36.800	37.100	35.950	36.000	36.000	3,768,501
2025-03-28	39.300	39.300	37.650	38.000	38.000	3,094,701
2025-03-27	39.200	39.650	39.200	39.550	39.550	887,300
2025-03-26	39.700	40.150	39.500	39.700	39.700	741,572
2025-03-25	40.550	40.600	39.500	39.600	39.600	1,483,214
2025-03-24	40.900	41.000	40.100	40.100	40.100	1,297,423
2025-03-21	40.900	41.200	40.650	40.700	40.700	2,157,125
2025-03-20	40.350	40.950	40.350	40.600	40.600	1,722,940
2025-03-19	40.250	40.300	39.800	40.150	40.150	1,388,352
2025-03-18	40.350	40.450	40.150	40.150	40.150	904,096
2025-03-17	40.500	40.600	40.000	40.050	40.050	976,260
2025-03-14	39.800	40.400	39.150	40.200	40.200	2,069,512
2025-03-13	41.050	41.400	39.350	39.450	39.450	2,572,682
2025-03-12	41.250	41.750	40.500	40.550	40.550	3,976,119
2025-03-11	39.650	40.700	38.800	40.500	40.500	3,172,767
2025-03-10	40.450	40.700	39.950	40.350	40.350	1,399,172
2025-03-07	40.050	40.700	39.750	39.900	39.900	1,901,620
2025-03-06	41.600	41.850	40.350	40.350	40.350	2,745,440
2025-03-05	41.450	42.000	41.200	41.500	41.500	5,483,565
2025-03-04	40.000	41.600	39.500	41.600	41.600	3,474,516
2025-03-03	39.650	40.800	39.650	40.350	40.350	2,680,230
2025-02-27	41.000	42.150	40.900	41.150	41.150	7,325,511
2025-02-26	40.700	41.050	40.500	40.800	40.800	1,714,250
2025-02-25	41.000	41.100	40.450	40.550	40.550	2,962,600
2025-02-24	41.150	41.500	40.800	41.250	41.250	3,418,317
2025-02-21	42.300	42.750	41.600	41.900	41.900	20,278,560
2025-02-20	40.400	41.750	40.200	41.650	41.650	6,165,296
2025-02-19	40.300	40.750	40.050	40.350	40.350	4,037,130
2025-02-18	40.800	40.950	40.050	40.100	40.100	4,339,664
2025-02-17	42.450	42.800	40.400	40.900	40.900	14,998,771
2025-02-14	38.300	40.000	38.150	39.450	39.450	4,479,480
2025-02-13	38.450	38.450	38.150	38.200	38.200	814,708
2025-02-12	38.050	38.650	37.950	37.950	37.950	1,400,446
2025-02-11	38.300	38.400	37.950	38.000	38.000	811,085
2025-02-10	38.000	38.300	37.700	38.300	38.300	772,177
2025-02-07	38.200	38.600	38.050	38.100	38.100	1,101,008
2025-02-06	37.750	38.250	37.650	38.150	38.150	1,346,114
2025-02-05	37.300	37.700	36.850	37.600	37.600	1,405,468
2025-02-04	37.100	37.700	36.950	37.150	37.150	1,489,074
2025-02-03	35.950	36.800	35.650	36.500	36.500	1,061,150

← NewerPage 7 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.