INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.500	34.550	33.800	33.900	25.898	31,900
2022-11-01	33.800	33.800	33.800	33.800	25.822	6,600
2022-10-31	33.650	33.650	33.650	33.650	25.707	0
2022-10-28	33.400	33.700	33.400	33.650	25.707	13,200
2022-10-27	33.000	33.400	33.000	33.400	25.516	7,700
2022-10-26	33.400	33.500	32.900	32.900	25.135	8,800
2022-10-25	33.350	33.350	33.350	33.350	25.478	5,500
2022-10-24	34.200	34.500	33.200	33.350	25.478	116,600
2022-10-21	34.350	34.350	34.150	34.150	26.090	4,400
2022-10-20	34.350	34.350	34.350	34.350	26.242	3,300
2022-10-19	34.450	34.450	34.400	34.400	26.280	8,800
2022-10-18	34.250	34.950	34.250	34.350	26.242	4,400
2022-10-17	34.300	34.300	34.300	34.300	26.204	2,200
2022-10-14	34.300	34.300	34.250	34.300	26.204	50,600
2022-10-13	34.600	35.100	34.250	34.250	26.166	18,700
2022-10-12	34.700	35.500	34.650	35.500	27.121	8,800
2022-10-11	35.100	35.800	34.800	34.800	26.586	75,900
2022-10-07	34.600	34.800	34.600	34.800	26.586	2,200
2022-10-06	34.700	34.800	34.550	34.750	26.548	75,900
2022-10-05	34.950	35.000	34.800	34.800	26.586	61,600
2022-10-04	34.800	34.950	34.800	34.900	26.662	6,600
2022-10-03	35.000	35.000	34.700	34.700	26.510	17,600
2022-09-30	34.850	35.000	34.750	35.000	26.739	24,200
2022-09-29	34.950	35.000	34.850	34.850	26.624	13,200
2022-09-28	35.000	35.000	34.900	34.900	26.662	58,300
2022-09-27	35.050	35.350	35.000	35.000	26.739	17,600
2022-09-26	35.050	35.500	35.000	35.450	27.083	16,500
2022-09-23	35.750	35.750	35.500	35.500	27.121	17,600
2022-09-22	35.900	35.900	35.750	35.750	27.312	19,800
2022-09-21	36.000	36.050	35.900	35.900	27.426	5,500
2022-09-20	36.000	36.000	35.850	35.900	27.426	31,900
2022-09-19	36.000	36.050	36.000	36.000	27.503	34,100
2022-09-16	36.000	36.300	36.000	36.300	27.732	14,300
2022-09-15	36.200	36.200	35.950	36.000	27.503	28,600
2022-09-14	35.850	36.350	35.800	36.100	27.579	9,900
2022-09-13	35.850	36.400	35.850	36.050	27.541	3,300
2022-09-12	36.000	36.150	35.850	35.850	27.388	8,800
2022-09-08	36.300	36.300	36.000	36.000	27.503	4,400
2022-09-07	35.800	36.400	35.800	35.950	27.465	14,300
2022-09-06	36.050	36.100	36.000	36.000	27.503	6,600
2022-09-05	36.350	36.350	36.200	36.200	27.656	4,400
2022-09-02	36.350	36.350	36.350	36.350	27.770	1,100
2022-09-01	36.350	36.350	36.350	36.350	27.770	12,100
2022-08-31	36.350	36.500	36.000	36.350	27.770	37,400
2022-08-30	36.550	36.550	36.000	36.400	27.808	33,000
2022-08-29	36.500	36.600	36.500	36.500	27.885	13,200
2022-08-26	36.450	36.600	36.450	36.550	27.923	9,900
2022-08-25	36.400	36.900	36.400	36.400	27.808	18,700
2022-08-24	35.900	36.400	35.900	36.000	27.503	29,700
2022-08-23	36.000	36.050	35.900	35.900	27.426	25,300
2022-08-22	35.600	35.850	35.600	35.800	27.350	37,400
2022-08-19	36.000	36.100	35.750	35.750	27.312	251,900
2022-08-18	39.450	40.400	39.350	40.400	27.294	335,170
2022-08-17	39.050	39.450	39.000	39.450	26.653	52,030
2022-08-16	39.150	39.300	39.000	39.000	26.349	54,450
2022-08-15	38.750	39.150	38.700	39.150	26.450	49,610
2022-08-12	39.000	39.000	38.650	38.700	26.146	38,720
2022-08-11	38.300	39.200	38.300	39.150	26.450	16,940
2022-08-10	38.200	38.300	38.150	38.150	25.774	29,040
2022-08-09	38.200	38.800	38.200	38.800	26.213	10,890

← NewerPage 17 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.