INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35.550	35.550	35.450	35.450	27.083	5,500
2023-02-06	35.400	35.500	35.350	35.350	27.006	6,600
2023-02-03	35.100	35.100	35.000	35.050	26.777	6,600
2023-02-02	35.000	35.300	35.000	35.100	26.815	22,000
2023-02-01	34.950	35.000	34.950	35.000	26.739	3,300
2023-01-31	34.700	35.000	34.700	34.950	26.701	8,800
2023-01-30	34.800	35.000	34.800	34.800	26.586	8,800
2023-01-17	34.750	34.750	34.750	34.750	26.548	1,100
2023-01-16	35.000	35.000	34.650	34.650	26.471	6,600
2023-01-13	35.050	35.050	35.050	35.050	26.777	1,100
2023-01-12	34.900	35.050	34.800	35.050	26.777	9,900
2023-01-11	35.100	35.100	34.700	34.750	26.548	26,400
2023-01-10	35.050	35.100	35.050	35.100	26.815	7,700
2023-01-09	35.100	35.100	34.600	35.000	26.739	11,000
2023-01-06	34.700	35.200	34.500	35.050	26.777	36,300
2023-01-05	34.650	34.650	34.650	34.650	26.471	1,100
2023-01-04	34.700	34.700	34.700	34.700	26.510	0
2023-01-03	34.850	34.850	34.700	34.700	26.510	3,300
2022-12-30	34.600	34.850	34.400	34.850	26.624	5,500
2022-12-29	35.000	36.000	34.550	34.950	26.701	7,700
2022-12-28	34.850	34.850	34.350	34.350	26.242	4,400
2022-12-27	34.700	34.900	34.700	34.900	26.662	2,200
2022-12-26	34.650	35.450	34.600	34.700	26.510	9,900
2022-12-23	34.650	34.700	34.650	34.650	26.471	7,700
2022-12-22	34.700	34.700	34.650	34.650	26.471	3,300
2022-12-21	34.550	34.550	34.550	34.550	26.395	2,200
2022-12-20	34.500	34.500	34.400	34.400	26.280	3,300
2022-12-19	34.500	35.000	34.500	35.000	26.739	9,900
2022-12-16	35.450	35.450	35.350	35.350	27.006	2,200
2022-12-15	34.650	35.450	34.650	35.450	27.083	3,300
2022-12-14	34.800	35.100	34.800	35.100	26.815	3,300
2022-12-13	35.100	35.100	35.100	35.100	26.815	0
2022-12-12	35.500	35.500	35.100	35.100	26.815	3,300
2022-12-09	34.900	35.050	34.900	35.000	26.739	13,200
2022-12-08	34.700	36.000	34.700	36.000	27.503	4,400
2022-12-07	35.000	36.400	35.000	35.000	26.739	17,600
2022-12-06	34.700	34.850	34.700	34.850	26.624	3,300
2022-12-05	34.800	35.000	34.750	34.750	26.548	11,000
2022-12-02	35.000	35.000	34.800	34.800	26.586	8,800
2022-12-01	34.300	34.600	34.300	34.550	26.395	41,800
2022-11-30	34.150	34.200	34.000	34.200	26.128	23,100
2022-11-29	34.100	34.200	34.100	34.200	26.128	11,000
2022-11-28	34.100	34.100	34.100	34.100	26.051	5,500
2022-11-25	33.900	34.200	33.900	34.150	26.090	29,700
2022-11-24	34.000	34.200	33.850	34.000	25.975	16,500
2022-11-23	34.000	34.000	33.800	34.000	25.975	6,600
2022-11-22	33.950	34.000	33.850	33.850	25.860	11,000
2022-11-21	34.100	34.100	34.100	34.100	26.051	2,200
2022-11-18	33.800	34.300	33.750	34.300	26.204	11,000
2022-11-17	33.800	33.850	33.700	33.700	25.746	19,800
2022-11-16	34.000	34.000	33.700	34.000	25.975	12,100
2022-11-15	34.000	34.000	34.000	34.000	25.975	6,600
2022-11-14	33.900	34.100	33.900	34.000	25.975	13,200
2022-11-11	34.100	34.100	34.100	34.100	26.051	3,300
2022-11-10	34.000	34.000	34.000	34.000	25.975	2,200
2022-11-09	34.150	34.150	34.000	34.000	25.975	14,300
2022-11-08	34.500	34.500	34.250	34.250	26.166	2,200
2022-11-07	34.500	34.500	34.350	34.350	26.242	3,300
2022-11-04	34.350	34.600	34.350	34.500	26.357	16,500
2022-11-03	34.450	34.500	33.750	33.750	25.784	24,200

← NewerPage 16 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.