INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.700	40.950	40.400	40.950	31.284	35,200
2023-05-10	40.700	41.900	40.700	40.750	31.132	105,600
2023-05-09	40.950	41.000	40.600	40.800	31.170	28,600
2023-05-08	40.700	41.000	40.700	40.800	31.170	24,200
2023-05-05	40.850	40.950	40.600	40.900	31.246	24,200
2023-05-04	41.000	41.000	40.750	40.750	31.132	41,800
2023-05-03	41.250	41.250	40.950	40.950	31.284	24,200
2023-05-02	41.100	41.350	40.750	41.000	31.323	88,000
2023-04-28	41.000	41.450	40.600	41.100	31.399	45,100
2023-04-27	40.100	41.500	40.100	41.000	31.323	71,500
2023-04-26	40.750	41.150	40.000	40.100	30.635	27,500
2023-04-25	40.800	41.100	40.000	40.050	30.597	40,700
2023-04-24	40.400	42.100	40.400	40.750	31.132	67,100
2023-04-21	40.050	40.250	39.700	39.800	30.406	28,600
2023-04-20	40.100	40.400	39.850	40.350	30.826	50,600
2023-04-19	40.450	40.450	40.150	40.250	30.750	33,000
2023-04-18	40.600	40.650	40.150	40.150	30.673	50,600
2023-04-17	40.750	41.200	40.050	40.600	31.017	106,700
2023-04-14	40.850	40.900	40.050	40.750	31.132	64,900
2023-04-13	40.150	40.900	40.150	40.900	31.246	52,800
2023-04-12	40.800	41.000	40.550	40.900	31.246	72,600
2023-04-11	39.200	41.400	39.000	41.000	31.323	172,700
2023-04-10	38.750	39.450	38.700	39.250	29.986	40,700
2023-04-07	39.000	39.400	38.200	39.300	30.024	35,200
2023-04-06	38.400	39.350	38.400	39.150	29.909	12,100
2023-03-31	39.100	39.200	39.100	39.100	29.871	9,900
2023-03-30	39.250	39.250	38.550	39.150	29.909	30,800
2023-03-29	39.300	39.300	38.650	38.650	29.527	15,400
2023-03-28	39.000	39.450	38.500	38.650	29.527	17,600
2023-03-27	38.450	39.350	38.450	39.200	29.948	22,000
2023-03-24	38.150	39.700	38.150	38.850	29.680	48,400
2023-03-23	38.700	38.950	38.700	38.950	29.757	8,800
2023-03-22	39.350	39.350	38.350	38.700	29.565	31,900
2023-03-21	39.350	39.350	38.700	38.700	29.565	26,400
2023-03-20	39.000	39.400	38.050	38.500	29.413	51,700
2023-03-17	38.800	39.950	38.700	39.000	29.795	39,600
2023-03-16	38.400	41.000	38.400	38.800	29.642	148,500
2023-03-15	39.000	39.000	38.200	38.300	29.260	60,500
2023-03-14	38.000	38.300	37.500	38.000	29.031	56,100
2023-03-13	37.300	37.950	36.550	37.900	28.954	106,700
2023-03-10	39.700	39.700	37.800	38.400	29.336	290,400
2023-03-09	38.950	40.150	38.950	40.150	30.673	334,400
2023-03-08	36.600	36.750	36.500	36.500	27.885	24,200
2023-03-07	37.400	37.400	36.600	36.600	27.961	73,700
2023-03-06	35.750	38.950	35.750	37.400	28.572	149,600
2023-03-03	35.800	35.800	35.750	35.750	27.312	8,800
2023-03-02	35.700	35.800	35.700	35.700	27.274	20,900
2023-03-01	35.800	35.850	35.700	35.850	27.388	13,200
2023-02-24	35.800	35.800	35.650	35.800	27.350	46,200
2023-02-23	35.800	35.850	35.700	35.800	27.350	30,800
2023-02-22	35.800	35.800	35.800	35.800	27.350	8,800
2023-02-21	36.000	36.000	35.800	35.800	27.350	28,600
2023-02-20	35.600	36.000	35.600	35.750	27.312	60,500
2023-02-17	35.450	35.600	35.400	35.600	27.197	13,200
2023-02-16	35.250	35.450	35.250	35.400	27.044	4,400
2023-02-15	35.000	35.250	35.000	35.250	26.930	15,400
2023-02-14	34.800	35.450	34.800	35.450	27.083	15,400
2023-02-13	35.350	35.400	35.350	35.400	27.044	4,400
2023-02-10	35.400	35.400	35.400	35.400	27.044	0
2023-02-09	35.450	35.450	35.400	35.400	27.044	3,300

← NewerPage 15 of 21 · 1,221 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.