INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.300	37.800	37.300	37.300	37.300	5,667
2026-10-15	37.100	37.300	37.050	37.300	37.300	19,177
2026-10-14	37.150	37.400	37.150	37.200	37.200	58,000
2026-10-13	37.100	37.150	37.050	37.100	37.100	21,001
2026-10-12	37.050	37.300	36.900	37.200	37.200	46,037
2026-10-08	37.900	37.900	37.700	37.850	37.850	17,002
2026-10-07	38.100	38.100	37.800	37.950	37.950	26,110
2026-10-06	38.000	38.100	37.900	38.100	38.100	5,000
2026-10-05	38.400	38.450	37.950	37.950	37.950	21,000
2026-10-02	38.000	38.200	37.800	38.150	38.150	27,000
2026-10-01	37.650	38.000	37.650	37.850	37.850	8,000
2026-09-30	37.700	37.900	37.500	37.900	37.900	44,000
2026-09-29	37.800	37.800	37.300	37.700	37.700	23,000
2026-09-24	37.450	37.800	37.350	37.800	37.800	12,002
2026-09-23	37.350	37.750	37.200	37.750	37.750	54,030
2026-09-22	37.400	37.500	37.250	37.350	37.350	29,000
2026-09-21	37.350	37.600	37.350	37.600	37.600	4,001
2026-09-18	37.400	37.450	37.200	37.450	37.450	17,000
2026-09-17	37.500	38.100	37.350	37.400	37.400	10,000
2026-09-16	37.150	37.650	37.150	37.500	37.500	7,004
2026-09-15	37.250	37.300	36.950	37.150	37.150	27,163
2026-09-14	37.500	37.500	37.500	37.500	37.500	8,004
2026-09-11	37.400	37.550	37.150	37.350	37.350	36,413
2026-09-10	38.000	38.000	37.700	37.700	37.700	12,012
2026-09-09	38.500	38.500	37.500	37.800	37.800	99,022
2026-09-08	39.000	39.000	38.550	38.550	38.550	27,003
2026-09-07	38.650	38.800	38.650	38.800	38.800	4,085
2026-09-04	38.500	38.550	38.450	38.500	38.500	12,037
2026-09-03	38.700	38.700	38.600	38.650	38.650	39,028
2026-09-02	38.700	38.950	38.550	38.650	38.650	16,003
2026-09-01	38.600	38.650	38.550	38.600	38.600	45,449
2026-08-31	38.800	38.800	38.550	38.550	38.550	64,000
2026-08-28	38.700	40.000	38.500	38.750	38.750	69,000
2026-08-27	38.250	38.800	38.200	38.650	38.650	23,000
2026-08-26	38.150	38.300	38.150	38.200	38.200	15,000
2026-08-25	38.400	38.400	38.150	38.150	38.150	11,200
2026-08-24	38.300	38.550	38.300	38.400	38.400	19,513
2026-08-21	38.100	38.300	38.100	38.300	38.300	16,010
2026-08-20	38.100	38.250	38.050	38.050	38.050	17,300
2026-08-19	38.200	38.200	38.050	38.100	38.100	37,000
2026-08-18	38.250	38.250	38.200	38.250	38.250	39,002
2026-08-17	38.150	38.450	38.150	38.250	38.250	21,001
2026-08-14	38.900	38.900	38.150	38.200	38.200	56,036
2026-08-13	38.200	38.750	38.200	38.550	38.550	142,003
2026-08-12	37.600	37.750	37.600	37.700	37.700	69,129
2026-08-11	38.350	38.350	37.550	37.650	37.650	49,000
2026-08-10	36.550	37.500	36.550	37.350	37.350	57,000
2026-08-07	36.350	36.400	36.350	36.400	36.400	7,000
2026-08-06	36.400	36.400	36.300	36.300	36.300	9,000
2026-08-05	36.550	36.550	36.300	36.500	36.500	20,000
2026-08-04	36.450	36.500	36.450	36.500	36.500	7,001
2026-08-03	36.300	36.450	36.200	36.450	36.450	7,340
2026-07-31	36.400	36.600	36.300	36.300	36.300	10,110
2026-07-30	36.100	36.300	36.050	36.250	36.250	9,000
2026-07-29	36.400	36.450	35.800	36.100	36.100	73,000
2026-07-28	36.650	36.750	36.500	36.500	36.500	105,223
2026-07-27	36.900	36.900	36.700	36.750	36.750	18,000
2026-07-24	37.100	37.100	36.900	36.900	36.900	9,000
2026-07-23	37.000	37.050	37.000	37.000	37.000	7,000
2026-07-22	37.100	37.100	36.900	37.050	37.050	18,134

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	2.3000 TWD
2025-07-15	2.0000 TWD
2024-08-08	1.8000 TWD
2023-08-25	0.8800 TWD
2022-08-19	1.1000 TWD
2021-08-09	0.5800 TWD
2020-07-28	1.7250 TWD
2019-07-24	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.