Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.950	36.800	35.650	36.500	36.500	1,061,150
2025-01-22	36.900	37.100	36.600	36.800	36.800	769,159
2025-01-21	37.350	37.350	36.750	36.750	36.750	722,080
2025-01-20	36.650	37.100	36.450	37.100	37.100	856,075
2025-01-17	36.900	36.900	36.250	36.550	36.550	822,375
2025-01-16	37.400	37.650	36.600	36.600	36.600	1,928,206
2025-01-15	35.850	36.200	35.750	36.000	36.000	716,148
2025-01-14	34.900	35.900	34.900	35.900	35.900	1,018,051
2025-01-13	36.000	36.050	34.550	34.850	34.850	2,218,001
2025-01-10	36.000	36.400	35.950	36.000	36.000	944,098
2025-01-09	37.250	37.350	36.000	36.000	36.000	2,259,391
2025-01-08	37.650	37.800	37.000	37.150	37.150	1,768,200
2025-01-07	38.750	38.850	37.650	37.650	37.650	1,203,108
2025-01-06	38.250	38.650	37.850	38.550	38.550	1,042,415
2025-01-03	38.900	39.050	37.800	37.900	37.900	1,472,700
2025-01-02	38.500	38.950	38.350	38.500	38.500	1,018,113
2024-12-31	38.050	38.500	38.000	38.450	38.450	690,051
2024-12-30	39.050	39.150	38.250	38.250	38.250	870,298
2024-12-27	39.200	39.200	38.650	39.050	39.050	1,002,072
2024-12-26	38.900	39.400	38.800	39.200	39.200	1,052,210
2024-12-25	38.950	38.950	38.600	38.900	38.900	820,593
2024-12-24	39.000	39.200	38.550	38.550	38.550	942,300
2024-12-23	38.600	38.950	38.600	38.800	38.800	1,045,201
2024-12-20	38.200	38.800	38.000	38.200	38.200	1,437,346
2024-12-19	37.600	38.650	37.400	38.350	38.350	1,144,056
2024-12-18	37.700	38.200	37.300	38.100	38.100	1,014,020
2024-12-17	37.350	38.000	37.200	37.700	37.700	1,223,881
2024-12-16	38.250	38.450	37.050	37.100	37.100	2,627,300
2024-12-13	38.150	38.300	37.550	38.150	38.150	3,029,401
2024-12-12	39.100	39.200	38.100	38.100	38.100	4,043,237
2024-12-11	39.200	39.650	38.700	38.700	38.700	2,404,396
2024-12-10	39.100	39.600	39.100	39.200	39.200	1,490,001
2024-12-09	40.300	40.300	38.900	39.450	39.450	4,954,550
2024-12-06	40.350	40.850	40.150	40.250	40.250	2,249,140
2024-12-05	40.700	40.850	40.300	40.350	40.350	2,386,165
2024-12-04	40.700	41.000	40.350	40.700	40.700	1,981,827
2024-12-03	41.300	41.400	40.600	40.600	40.600	2,350,230
2024-12-02	41.500	42.250	40.700	40.900	40.900	3,641,540
2024-11-29	40.600	41.550	40.300	41.400	41.400	2,099,132
2024-11-28	41.800	41.900	40.200	40.600	40.600	4,091,808
2024-11-27	43.200	43.400	41.600	41.600	41.600	4,852,811
2024-11-26	43.000	43.600	42.600	43.050	43.050	3,698,858
2024-11-25	41.800	43.850	41.750	43.050	43.050	8,905,669
2024-11-22	40.900	42.000	40.900	41.450	41.450	3,614,862
2024-11-21	40.600	40.850	40.150	40.700	40.700	1,985,182
2024-11-20	40.200	40.200	40.200	40.200	40.200	1,456,397
2024-11-19	40.000	40.600	39.850	40.300	40.300	1,815,101
2024-11-18	40.050	40.450	39.500	39.750	39.750	2,320,314
2024-11-15	40.500	40.850	40.000	40.050	40.050	1,722,551
2024-11-14	40.600	41.700	39.850	40.150	40.150	4,578,809
2024-11-13	41.000	41.900	40.800	41.000	41.000	3,684,600
2024-11-12	41.600	41.650	40.550	40.550	40.550	3,240,530
2024-11-11	41.650	41.650	40.850	41.600	41.600	2,428,002
2024-11-08	42.200	42.450	41.250	41.500	41.500	3,642,710
2024-11-07	41.200	42.450	41.200	41.950	41.950	3,953,405
2024-11-06	41.600	41.600	40.800	41.100	41.100	2,246,322
2024-11-05	40.600	41.300	40.300	41.300	41.300	2,803,643
2024-11-04	40.550	40.600	40.150	40.300	40.300	2,702,226
2024-11-01	39.600	40.450	38.900	40.300	40.300	4,070,901
2024-10-30	41.300	41.400	40.300	40.300	40.300	3,950,297

← NewerPage 8 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.