INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	43.250	43.250	42.450	43.200	36.970	33,000
2023-11-01	42.600	42.950	42.600	42.950	36.756	9,000
2023-10-31	42.700	42.950	42.350	42.950	36.756	26,000
2023-10-30	43.100	43.100	42.500	43.000	36.799	23,000
2023-10-27	43.000	43.150	42.850	43.150	36.928	23,000
2023-10-26	43.000	43.000	42.750	42.900	36.714	11,000
2023-10-25	43.100	43.300	42.600	43.300	37.056	47,000
2023-10-24	42.700	43.200	42.600	43.100	36.885	23,000
2023-10-23	42.500	43.100	42.500	42.850	36.671	56,000
2023-10-20	42.100	42.600	42.050	42.500	36.371	12,000
2023-10-19	42.000	42.500	41.850	42.500	36.371	8,000
2023-10-18	42.300	42.450	41.900	42.450	36.329	34,000
2023-10-17	42.050	42.800	41.800	42.800	36.628	19,000
2023-10-16	42.000	42.500	41.900	42.500	36.371	40,000
2023-10-13	42.000	42.300	41.850	42.300	36.200	27,000
2023-10-12	42.200	42.500	41.500	42.500	36.371	86,000
2023-10-11	42.700	42.950	42.300	42.400	36.286	35,000
2023-10-06	42.000	43.400	41.900	43.400	37.142	46,000
2023-10-05	42.500	42.950	42.500	42.500	36.371	12,000
2023-10-04	42.500	43.250	42.450	42.500	36.371	29,000
2023-10-03	43.150	43.800	42.700	43.700	37.398	15,000
2023-10-02	43.300	43.300	42.700	43.150	36.928	3,000
2023-09-28	42.900	43.150	42.900	42.900	36.714	4,000
2023-09-27	43.000	43.000	42.850	42.900	36.714	5,000
2023-09-26	42.800	43.000	42.800	43.000	36.799	5,000
2023-09-25	43.300	43.400	43.000	43.400	37.142	60,000
2023-09-22	42.750	43.000	42.000	43.000	36.799	22,000
2023-09-21	42.800	43.550	42.450	42.750	36.585	15,000
2023-09-20	42.150	42.800	41.600	42.800	36.628	37,000
2023-09-19	42.000	42.100	41.950	41.950	35.901	13,000
2023-09-18	41.650	42.300	41.650	41.950	35.901	17,000
2023-09-15	41.500	42.250	41.500	42.200	36.115	46,000
2023-09-14	42.250	42.500	42.000	42.450	36.329	77,000
2023-09-13	42.550	42.600	42.150	42.550	36.414	25,000
2023-09-12	42.700	42.900	42.300	42.600	36.457	97,000
2023-09-11	43.000	43.400	42.550	43.400	37.142	107,000
2023-09-08	43.500	44.400	43.000	44.400	37.997	54,000
2023-09-07	43.850	43.850	43.300	43.750	37.441	17,000
2023-09-06	43.400	43.850	43.400	43.850	37.527	25,000
2023-09-05	44.050	44.050	43.600	43.900	37.569	33,000
2023-09-04	44.750	44.750	43.250	44.050	37.698	55,000
2023-09-01	43.650	43.850	43.250	43.700	37.398	23,000
2023-08-31	43.250	44.100	43.250	43.850	37.527	28,000
2023-08-30	43.000	43.300	43.000	43.250	37.013	11,000
2023-08-29	43.000	43.300	42.300	43.300	37.056	56,000
2023-08-28	43.050	43.450	42.200	43.250	37.013	103,000
2023-08-25	43.650	43.900	42.150	43.700	37.398	108,000
2023-08-24	49.600	49.900	48.800	48.800	37.282	146,300
2023-08-23	49.700	50.000	49.600	49.900	38.122	79,200
2023-08-22	49.800	49.800	49.200	49.700	37.969	55,000
2023-08-21	50.000	50.000	49.000	49.950	38.160	75,900
2023-08-18	48.650	49.500	48.300	48.900	37.358	74,800
2023-08-17	48.300	48.950	47.900	48.950	37.396	102,300
2023-08-16	47.250	48.300	47.200	48.300	36.900	85,800
2023-08-15	47.050	49.300	47.050	48.050	36.709	86,900
2023-08-14	48.050	48.050	46.600	47.050	35.945	53,900
2023-08-11	47.350	48.700	47.200	47.400	36.212	159,500
2023-08-10	48.750	48.750	46.800	47.200	36.059	167,200
2023-08-09	50.200	50.200	48.600	48.700	37.205	350,900
2023-08-08	51.500	54.700	51.400	52.800	40.337	240,900

← NewerPage 13 of 21 · 1,220 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.