INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.700	42.700	41.900	41.900	35.858	20,000
2024-01-24	41.900	42.000	41.550	42.000	35.943	49,000
2024-01-23	41.400	41.800	41.400	41.800	35.772	16,000
2024-01-22	41.350	41.450	41.350	41.400	35.430	14,000
2024-01-19	41.350	41.350	41.300	41.350	35.387	14,000
2024-01-18	41.550	41.550	41.300	41.350	35.387	21,000
2024-01-17	42.050	42.050	41.500	41.600	35.601	35,000
2024-01-16	41.900	42.350	41.850	41.850	35.815	5,000
2024-01-15	41.950	41.950	41.800	41.850	35.815	11,009
2024-01-12	41.700	42.050	41.600	42.050	35.986	20,000
2024-01-11	42.250	42.250	42.050	42.050	35.986	7,000
2024-01-10	41.650	41.900	41.650	41.900	35.858	38,000
2024-01-09	43.150	43.150	41.600	41.950	35.901	170,000
2024-01-08	43.500	43.500	43.350	43.350	37.099	34,000
2024-01-05	43.400	43.400	43.150	43.350	37.099	59,000
2024-01-04	43.200	43.450	43.200	43.400	37.142	56,000
2024-01-03	43.200	43.400	43.000	43.350	37.099	25,000
2024-01-02	43.250	43.550	43.100	43.300	37.056	57,000
2023-12-29	43.000	43.100	42.750	43.100	36.885	19,000
2023-12-28	43.200	43.250	42.750	42.950	36.756	46,000
2023-12-27	43.000	43.200	42.850	43.200	36.970	53,000
2023-12-26	43.100	43.300	42.900	43.100	36.885	46,000
2023-12-25	43.150	43.400	43.100	43.250	37.013	22,000
2023-12-22	43.550	43.550	43.050	43.250	37.013	49,000
2023-12-21	43.650	43.650	43.600	43.650	37.355	7,000
2023-12-20	43.750	43.900	43.450	43.900	37.569	60,000
2023-12-19	43.650	43.850	43.350	43.850	37.527	36,000
2023-12-18	43.500	43.750	43.300	43.750	37.441	57,000
2023-12-15	42.950	43.500	42.950	43.500	37.227	22,000
2023-12-14	42.950	43.250	42.800	43.250	37.013	53,000
2023-12-13	42.850	42.950	42.650	42.950	36.756	52,000
2023-12-12	42.500	42.850	42.500	42.850	36.671	17,000
2023-12-11	42.800	42.800	42.550	42.550	36.414	66,000
2023-12-08	42.350	42.500	42.100	42.500	36.371	36,000
2023-12-07	42.400	42.500	42.100	42.500	36.371	34,000
2023-12-06	42.100	42.350	42.000	42.350	36.243	41,000
2023-12-05	42.200	42.200	42.000	42.150	36.072	45,000
2023-12-04	42.600	42.600	42.050	42.350	36.243	139,000
2023-12-01	42.700	42.700	42.300	42.600	36.457	56,000
2023-11-30	42.400	42.800	42.200	42.800	36.628	38,000
2023-11-29	42.600	42.600	42.000	42.450	36.329	72,000
2023-11-28	42.550	42.600	42.200	42.600	36.457	73,000
2023-11-27	42.350	42.700	42.300	42.550	36.414	71,000
2023-11-24	42.500	42.750	42.300	42.750	36.585	43,000
2023-11-23	42.500	42.800	42.500	42.650	36.500	28,000
2023-11-22	42.900	42.900	42.300	42.700	36.542	75,000
2023-11-21	42.650	43.100	42.400	43.100	36.885	70,000
2023-11-20	42.800	43.000	42.500	43.000	36.799	32,000
2023-11-17	42.400	43.000	42.250	43.000	36.799	41,000
2023-11-16	42.550	42.850	42.100	42.850	36.671	76,000
2023-11-15	42.400	42.950	42.000	42.950	36.756	79,000
2023-11-14	42.400	42.750	42.000	42.750	36.585	40,000
2023-11-13	42.300	42.600	42.000	42.400	36.286	54,000
2023-11-10	42.150	42.850	41.500	42.850	36.671	118,000
2023-11-09	42.500	42.850	42.000	42.750	36.585	122,000
2023-11-08	43.050	43.250	42.800	43.250	37.013	35,000
2023-11-07	43.050	43.300	42.900	43.300	37.056	59,000
2023-11-06	43.400	43.400	42.850	43.300	37.056	31,000
2023-11-03	42.700	43.450	42.500	43.450	37.184	52,000
2023-11-02	43.250	43.250	42.450	43.200	36.970	33,000

← NewerPage 12 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.