INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	42.650	42.650	42.200	42.500	36.371	17,000
2024-07-30	42.050	42.100	41.900	42.100	36.029	10,000
2024-07-29	42.600	42.700	42.250	42.250	36.157	19,000
2024-07-26	42.400	44.200	42.050	42.950	36.756	67,000
2024-07-23	42.050	42.450	42.050	42.350	36.243	10,000
2024-07-22	42.150	42.200	41.800	41.800	35.772	35,000
2024-07-19	42.650	42.650	42.050	42.100	36.029	81,000
2024-07-18	42.850	43.050	42.600	42.650	36.500	32,000
2024-07-17	43.200	43.250	43.200	43.200	36.970	19,000
2024-07-16	43.200	43.200	43.150	43.200	36.970	12,000
2024-07-15	43.150	43.400	43.150	43.350	37.099	29,000
2024-07-12	42.600	43.500	42.600	43.050	36.842	18,000
2024-07-11	42.700	42.900	42.500	42.600	36.457	145,000
2024-07-10	43.150	43.150	42.450	42.700	36.542	81,000
2024-07-09	43.700	43.700	42.500	43.150	36.928	264,000
2024-07-08	44.150	44.150	43.900	44.050	37.698	38,000
2024-07-05	44.200	44.600	43.950	44.150	37.783	76,000
2024-07-04	44.400	44.700	44.100	44.350	37.955	40,000
2024-07-03	43.700	44.200	43.700	44.000	37.655	45,000
2024-07-02	43.750	44.000	43.650	43.700	37.398	64,000
2024-07-01	44.100	44.650	43.750	43.850	37.527	86,000
2024-06-28	44.100	44.100	44.000	44.050	37.698	27,000
2024-06-27	44.150	44.200	44.050	44.100	37.741	7,000
2024-06-26	44.300	44.450	44.050	44.100	37.741	69,000
2024-06-25	44.250	44.600	44.200	44.250	37.869	37,000
2024-06-24	45.350	45.350	44.200	44.450	38.040	19,000
2024-06-21	44.050	44.700	44.050	44.550	38.126	17,000
2024-06-20	44.000	44.100	44.000	44.000	37.655	52,000
2024-06-19	44.700	44.750	44.050	44.050	37.698	70,000
2024-06-18	44.500	44.700	44.500	44.600	38.168	26,000
2024-06-17	44.050	44.250	43.900	44.150	37.783	65,000
2024-06-14	44.100	44.400	44.100	44.250	37.869	60,000
2024-06-13	43.750	44.600	43.700	44.500	38.083	65,000
2024-06-12	43.800	44.050	43.750	43.900	37.569	54,000
2024-06-11	44.800	44.900	43.700	43.800	37.484	283,000
2024-06-07	45.950	46.100	45.750	45.850	39.238	111,000
2024-06-06	46.750	46.800	46.000	46.000	39.367	67,000
2024-06-05	46.900	47.200	46.450	46.500	39.794	78,000
2024-06-04	46.850	46.900	46.700	46.850	40.094	56,000
2024-06-03	47.050	47.500	46.850	46.850	40.094	89,000
2024-05-31	46.750	47.350	46.700	46.850	40.094	59,000
2024-05-30	47.050	47.250	46.550	46.650	39.923	107,000
2024-05-29	46.550	47.450	46.550	47.050	40.265	161,000
2024-05-28	46.100	46.850	46.100	46.550	39.837	130,000
2024-05-27	46.600	46.800	45.900	46.000	39.367	336,000
2024-05-24	46.550	47.750	45.000	46.950	40.180	926,000
2024-05-23	48.950	51.900	47.500	47.500	40.650	3,151,000
2024-05-22	46.250	47.650	46.000	47.250	40.436	137,000
2024-05-21	46.950	47.350	46.050	46.150	39.495	129,000
2024-05-20	47.650	48.150	46.900	46.950	40.180	75,000
2024-05-17	48.800	48.800	47.800	48.300	41.335	95,000
2024-05-16	47.150	49.100	46.700	48.800	41.763	428,000
2024-05-15	47.400	47.400	45.500	46.000	39.367	138,000
2024-05-14	46.800	47.150	46.000	46.150	39.495	112,000
2024-05-13	46.900	48.800	46.200	46.850	40.094	336,000
2024-05-10	45.500	47.300	44.500	46.900	40.137	388,000
2024-05-09	47.200	50.400	44.350	45.950	39.324	1,230,000
2024-05-08	43.300	46.200	43.300	46.200	39.538	968,000
2024-05-07	41.950	42.200	41.950	42.000	35.943	35,000
2024-05-06	41.850	41.850	41.750	41.850	35.815	42,000

← NewerPage 10 of 21 · 1,216 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.