INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	42.000	42.000	41.900	42.000	35.943	14,000
2024-05-02	41.800	42.350	41.800	42.200	36.115	30,000
2024-04-30	41.750	41.850	41.700	41.850	35.815	10,000
2024-04-29	41.500	41.800	41.500	41.750	35.729	19,000
2024-04-26	41.500	41.800	41.500	41.800	35.772	13,000
2024-04-25	41.950	41.950	41.100	41.700	35.687	17,000
2024-04-24	41.800	42.000	41.600	41.950	35.901	24,000
2024-04-23	42.150	42.150	41.350	41.600	35.601	16,000
2024-04-22	41.850	41.850	41.300	41.300	35.344	31,000
2024-04-19	42.050	42.050	41.500	41.800	35.772	22,000
2024-04-18	42.000	42.250	41.850	42.250	36.157	33,000
2024-04-17	41.650	41.800	41.650	41.800	35.772	18,000
2024-04-16	41.850	41.850	41.100	41.200	35.259	37,000
2024-04-15	42.000	42.150	41.900	41.900	35.858	28,000
2024-04-12	42.400	42.400	41.900	42.100	36.029	36,000
2024-04-11	42.050	42.050	41.800	41.800	35.772	41,000
2024-04-10	42.000	42.300	41.900	42.200	36.115	40,000
2024-04-09	42.150	42.150	41.800	42.050	35.986	44,000
2024-04-08	41.100	42.050	41.100	41.800	35.772	104,000
2024-04-03	40.750	40.800	40.750	40.800	34.916	16,000
2024-04-02	40.800	40.900	40.750	40.750	34.874	20,000
2024-04-01	40.800	41.500	40.700	41.100	35.173	13,000
2024-03-29	40.700	41.550	40.650	41.300	35.344	17,000
2024-03-28	40.800	40.800	40.650	40.650	34.788	14,000
2024-03-27	40.850	40.850	40.600	40.650	34.788	32,000
2024-03-26	40.800	41.200	40.800	40.850	34.959	12,000
2024-03-25	40.550	40.550	40.550	40.550	34.703	0
2024-03-22	40.800	40.800	40.550	40.550	34.703	21,000
2024-03-21	41.200	41.200	40.800	40.800	34.916	7,000
2024-03-20	40.800	40.800	40.500	40.600	34.745	26,000
2024-03-19	40.800	41.100	40.600	40.800	34.916	56,000
2024-03-18	40.500	40.500	40.500	40.500	34.660	0
2024-03-15	40.700	40.800	40.500	40.500	34.660	78,000
2024-03-14	40.550	40.800	40.500	40.500	34.660	32,000
2024-03-13	41.000	41.000	40.500	40.550	34.703	66,000
2024-03-12	40.600	40.950	40.400	40.950	35.045	56,000
2024-03-11	41.300	41.300	40.450	40.600	34.745	146,000
2024-03-08	42.600	42.600	41.100	41.400	35.430	234,000
2024-03-07	44.450	44.450	42.900	42.900	36.714	162,000
2024-03-06	44.950	45.000	44.550	44.550	38.126	31,000
2024-03-05	44.550	44.750	44.400	44.650	38.211	52,000
2024-03-04	44.100	44.350	44.100	44.300	37.912	22,000
2024-03-01	44.250	44.450	44.250	44.350	37.955	29,000
2024-02-29	44.400	44.400	43.700	44.150	37.783	30,000
2024-02-27	43.900	44.550	43.900	44.150	37.783	35,000
2024-02-26	44.200	44.200	43.500	43.750	37.441	126,000
2024-02-23	45.250	45.300	44.200	44.200	37.826	95,000
2024-02-22	43.650	47.000	43.500	45.000	38.511	276,000
2024-02-21	43.400	43.400	43.100	43.350	37.099	38,000
2024-02-20	43.100	43.100	42.850	43.100	36.885	32,000
2024-02-19	42.900	43.100	42.900	42.900	36.714	36,000
2024-02-16	43.050	43.050	42.750	42.850	36.671	28,000
2024-02-15	42.850	43.950	42.850	42.850	36.671	102,000
2024-02-05	42.000	42.000	41.600	41.850	35.815	24,000
2024-02-02	42.100	42.100	42.100	42.100	36.029	3,000
2024-02-01	42.000	42.050	42.000	42.000	35.943	5,000
2024-01-31	42.350	42.500	42.300	42.500	36.371	16,000
2024-01-30	42.100	42.400	42.100	42.300	36.200	16,000
2024-01-29	42.000	42.100	42.000	42.100	36.029	22,000
2024-01-26	41.700	41.700	41.700	41.700	35.687	1,000

← NewerPage 11 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.