Ichia Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	41.350	41.800	40.750	41.100	41.100	5,055,385
2024-10-28	42.050	42.100	40.750	41.050	41.050	8,836,574
2024-10-25	43.000	43.800	42.050	42.100	42.100	5,477,951
2024-10-24	43.950	44.350	42.550	42.550	42.550	8,673,828
2024-10-23	44.000	44.300	43.650	43.950	43.950	4,116,652
2024-10-22	43.550	44.000	43.400	43.850	43.850	4,166,283
2024-10-21	44.000	44.600	43.300	43.350	43.350	9,153,562
2024-10-18	46.300	46.450	43.800	43.850	43.850	29,028,834
2024-10-17	43.900	47.350	43.700	46.100	46.100	41,986,634
2024-10-16	43.200	44.100	43.050	43.850	43.850	5,395,099
2024-10-15	44.800	45.200	43.300	43.450	43.450	9,892,497
2024-10-14	43.550	44.450	42.850	44.400	44.400	7,166,005
2024-10-11	44.650	44.900	43.300	43.500	43.500	12,192,884
2024-10-09	44.950	45.800	44.200	44.350	44.350	24,681,507
2024-10-08	43.700	45.000	43.200	43.850	43.850	21,279,277
2024-10-07	43.100	45.700	42.850	43.000	43.000	28,412,378
2024-10-04	41.600	42.900	41.100	42.900	42.900	10,971,183
2024-10-01	41.300	43.250	41.200	42.950	42.950	7,132,311
2024-09-30	41.750	42.200	41.150	41.250	41.250	4,088,823
2024-09-27	42.700	43.100	41.850	42.050	42.050	6,371,548
2024-09-26	42.900	43.250	42.300	42.400	42.400	7,393,199
2024-09-25	42.300	43.450	41.800	43.000	43.000	17,140,651
2024-09-24	41.250	41.900	40.500	41.650	41.650	6,056,501
2024-09-23	41.200	41.500	40.850	40.950	40.950	3,446,928
2024-09-20	41.900	42.050	41.100	41.100	41.100	5,689,500
2024-09-19	40.800	41.500	40.700	41.350	41.350	3,969,100
2024-09-18	42.000	42.000	40.550	40.550	40.550	4,960,970
2024-09-16	41.700	42.000	41.400	41.600	41.600	3,668,146
2024-09-13	42.400	42.400	41.300	41.500	41.500	5,869,011
2024-09-12	41.200	42.500	41.200	41.950	41.950	9,376,093
2024-09-11	41.600	41.650	40.400	40.400	40.400	6,110,084
2024-09-10	42.200	42.600	40.200	41.000	41.000	14,983,141
2024-09-09	39.100	42.000	39.050	41.950	41.950	12,939,775
2024-09-06	40.700	41.000	40.100	40.250	40.250	7,688,660
2024-09-05	42.650	43.250	40.000	40.200	40.200	17,753,231
2024-09-04	40.050	43.300	39.900	41.800	41.800	22,351,908
2024-09-03	44.550	45.000	43.700	43.850	43.850	11,890,801
2024-09-02	46.500	46.600	44.000	44.250	44.250	21,001,920
2024-08-30	46.700	46.700	45.150	45.500	45.500	17,470,583
2024-08-29	45.500	47.000	45.300	46.050	46.050	19,455,819
2024-08-28	46.350	47.200	45.450	46.000	46.000	41,118,395
2024-08-27	44.300	46.700	43.500	45.900	45.900	51,980,672
2024-08-26	46.200	47.200	43.450	44.100	44.100	70,447,205
2024-08-23	39.550	43.900	39.050	43.900	43.900	22,920,698
2024-08-22	38.850	40.500	38.500	39.950	39.950	10,669,469
2024-08-21	39.000	39.600	38.250	38.750	38.750	3,680,130
2024-08-20	38.900	40.000	38.700	39.000	39.000	7,490,005
2024-08-19	38.050	38.850	37.800	38.400	38.400	3,404,100
2024-08-16	38.600	38.800	38.050	38.050	38.050	3,935,443
2024-08-15	38.000	38.250	37.200	38.000	38.000	3,371,160
2024-08-14	39.100	39.200	37.650	37.800	37.800	8,165,000
2024-08-13	38.000	38.750	37.300	38.750	38.750	4,640,745
2024-08-12	38.400	38.650	37.600	37.650	37.650	4,998,078
2024-08-09	38.050	39.000	37.800	37.950	37.950	6,882,233
2024-08-08	36.650	37.600	36.100	36.800	36.800	6,592,052
2024-08-07	35.200	37.600	35.200	37.100	37.100	8,773,030
2024-08-06	37.500	38.000	32.450	35.050	35.050	14,798,543
2024-08-05	38.000	38.500	36.000	36.000	36.000	12,527,406
2024-08-02	41.000	41.750	39.400	40.000	40.000	16,594,228
2024-08-01	40.600	41.800	40.400	41.700	41.700	9,657,250

← NewerPage 9 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.