INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	51.400	51.400	50.500	51.300	39.191	72,600
2023-08-04	49.850	51.000	49.800	51.000	38.962	93,500
2023-08-02	50.300	50.400	49.400	49.900	38.122	96,800
2023-08-01	50.600	50.600	49.600	50.400	38.504	110,000
2023-07-31	50.200	50.600	49.550	50.600	38.657	113,300
2023-07-28	50.600	50.900	49.900	50.600	38.657	96,800
2023-07-27	50.200	50.700	49.650	50.700	38.733	188,100
2023-07-26	51.500	52.000	50.600	50.600	38.657	134,200
2023-07-25	49.750	51.400	49.500	51.200	39.115	224,400
2023-07-24	50.400	50.400	49.250	50.000	38.198	73,700
2023-07-21	49.500	50.000	49.250	50.000	38.198	67,100
2023-07-20	49.400	50.000	49.300	49.900	38.122	70,400
2023-07-19	50.500	50.500	49.400	49.500	37.816	70,400
2023-07-18	51.000	51.000	49.400	49.900	38.122	199,100
2023-07-17	50.500	50.900	49.500	50.900	38.886	212,300
2023-07-14	51.400	51.800	50.200	51.000	38.962	232,100
2023-07-13	49.100	51.200	48.750	50.900	38.886	179,300
2023-07-12	49.550	49.550	48.500	49.450	37.778	354,200
2023-07-11	54.800	54.800	50.500	50.500	38.580	906,400
2023-07-10	56.100	56.100	56.100	56.100	42.859	616,000
2023-07-07	46.300	51.000	46.300	51.000	38.962	570,900
2023-07-06	45.800	47.000	45.800	46.450	35.486	143,000
2023-07-05	45.700	46.500	45.500	46.350	35.410	160,600
2023-07-04	45.000	45.900	44.700	45.500	34.760	137,500
2023-07-03	45.200	45.200	44.550	44.650	34.111	107,800
2023-06-30	44.850	45.500	44.500	44.800	34.226	209,000
2023-06-29	46.150	46.150	45.050	45.100	34.455	127,600
2023-06-28	46.500	46.600	45.700	45.800	34.990	88,000
2023-06-27	46.550	46.550	45.550	46.200	35.295	67,100
2023-06-26	45.150	46.300	45.100	46.200	35.295	100,100
2023-06-21	45.400	45.700	45.400	45.500	34.760	93,500
2023-06-20	46.850	46.850	45.500	45.650	34.875	85,800
2023-06-19	46.550	46.800	45.200	46.000	35.142	147,400
2023-06-16	47.900	47.900	46.500	46.550	35.563	289,300
2023-06-15	50.700	50.700	47.400	48.200	36.823	289,300
2023-06-14	46.600	52.900	46.100	50.800	38.809	445,500
2023-06-13	44.300	48.600	44.300	48.600	37.129	497,200
2023-06-12	45.400	45.950	44.100	44.200	33.767	246,400
2023-06-09	45.000	47.950	43.700	45.100	34.455	683,100
2023-06-08	45.000	45.000	44.950	45.000	34.378	883,300
2023-06-07	40.700	40.950	40.500	40.950	31.284	77,000
2023-06-06	41.100	41.100	40.700	40.700	31.093	12,100
2023-06-05	41.300	41.300	41.050	41.100	31.399	19,800
2023-06-02	41.150	41.500	41.000	41.350	31.590	39,600
2023-06-01	40.900	41.000	40.650	41.000	31.323	42,900
2023-05-31	40.650	41.100	40.650	41.100	31.399	15,400
2023-05-30	41.000	41.000	40.700	40.900	31.246	20,900
2023-05-29	41.550	41.550	40.700	40.800	31.170	16,500
2023-05-26	40.500	41.550	40.500	40.600	31.017	37,400
2023-05-25	40.650	40.750	40.500	40.500	30.941	46,200
2023-05-24	40.900	40.900	40.600	40.850	31.208	6,600
2023-05-23	40.950	40.950	40.650	40.900	31.246	26,400
2023-05-22	40.900	40.900	40.500	40.850	31.208	53,900
2023-05-19	40.700	40.900	40.500	40.900	31.246	15,400
2023-05-18	40.950	40.950	40.700	40.700	31.093	24,200
2023-05-17	40.850	40.900	40.650	40.800	31.170	12,100
2023-05-16	40.600	40.850	40.500	40.800	31.170	14,300
2023-05-15	40.950	40.950	40.700	40.700	31.093	9,900
2023-05-12	40.950	40.950	40.600	40.950	31.284	14,300
2023-05-11	40.700	40.950	40.400	40.950	31.284	35,200

← NewerPage 14 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.