INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	38.200	38.200	38.150	38.200	25.808	19,360
2022-08-05	38.300	38.400	38.100	38.200	25.808	26,620
2022-08-04	38.500	38.500	38.200	38.300	25.876	18,150
2022-08-03	38.200	38.200	38.100	38.200	25.808	4,840
2022-08-02	38.200	38.300	38.200	38.200	25.808	13,310
2022-08-01	38.500	38.600	38.200	38.200	25.808	32,670
2022-07-29	38.300	38.300	38.200	38.200	25.808	4,840
2022-07-28	38.150	38.200	38.150	38.200	25.808	15,730
2022-07-27	38.000	38.400	38.000	38.150	25.774	39,930
2022-07-26	37.900	38.000	37.900	37.900	25.605	9,680
2022-07-25	38.000	38.000	37.800	37.900	25.605	25,410
2022-07-22	38.000	38.050	38.000	38.000	25.673	15,730
2022-07-21	37.950	38.000	37.850	38.000	25.673	21,780
2022-07-20	37.950	38.000	37.800	37.950	25.639	47,190
2022-07-19	37.900	38.000	37.800	37.900	25.605	30,250
2022-07-18	38.300	38.300	37.850	37.900	25.605	44,770
2022-07-15	38.200	38.200	37.700	37.700	25.470	53,240
2022-07-14	37.700	38.000	37.700	38.000	25.673	88,330
2022-07-13	37.900	37.900	37.700	37.700	25.470	21,780
2022-07-12	37.950	38.000	37.700	37.700	25.470	29,040
2022-07-11	38.250	38.250	38.150	38.200	25.808	14,520
2022-07-08	37.800	38.500	37.800	38.200	25.808	123,420
2022-07-07	37.850	37.850	37.850	37.850	25.572	1,210
2022-07-06	37.750	37.750	37.700	37.700	25.470	10,890
2022-07-05	37.850	38.000	37.600	37.700	25.470	10,890
2022-07-04	37.850	37.850	37.850	37.850	25.572	1,210
2022-07-01	38.300	38.300	37.650	37.750	25.504	45,980
2022-06-30	38.100	38.300	38.100	38.300	25.876	33,880
2022-06-29	38.500	38.500	38.300	38.300	25.876	15,730
2022-06-28	38.600	38.600	38.500	38.500	26.011	10,890
2022-06-27	38.350	38.600	38.300	38.600	26.078	19,360
2022-06-24	38.300	38.300	38.300	38.300	25.876	1,210
2022-06-23	38.100	38.200	37.900	38.000	25.673	52,030
2022-06-22	38.350	38.350	38.000	38.000	25.673	31,460
2022-06-21	38.200	38.500	38.200	38.350	25.909	29,040
2022-06-20	38.250	38.300	38.100	38.150	25.774	42,350
2022-06-17	38.550	38.550	38.200	38.200	25.808	36,300
2022-06-16	39.150	39.150	39.150	39.150	26.450	1,210
2022-06-15	39.600	39.600	39.000	39.000	26.349	4,840
2022-06-14	39.700	39.700	39.000	39.150	26.450	13,310
2022-06-13	39.150	39.700	39.100	39.700	26.822	36,300
2022-06-10	39.700	40.100	39.000	39.800	26.889	66,550
2022-06-09	40.300	40.550	39.600	40.100	27.092	26,620
2022-06-08	39.650	42.650	39.650	41.050	27.734	151,250
2022-06-07	38.850	39.750	38.850	39.650	26.788	116,160
2022-06-06	39.000	39.000	38.750	38.750	26.180	4,840
2022-06-02	39.000	39.000	38.700	38.700	26.146	2,420
2022-06-01	39.000	39.000	38.550	39.000	26.349	47,190
2022-05-31	39.000	39.000	39.000	39.000	26.349	10,890
2022-05-30	39.000	39.000	39.000	39.000	26.349	0
2022-05-27	39.100	39.200	38.850	39.000	26.349	18,150
2022-05-26	38.650	38.700	38.650	38.700	26.146	14,520
2022-05-25	38.650	38.750	38.650	38.750	26.180	3,630
2022-05-24	38.550	38.700	38.500	38.700	26.146	19,360
2022-05-23	38.850	38.850	38.300	38.650	26.112	27,830
2022-05-20	38.950	39.000	38.850	39.000	26.349	27,830
2022-05-19	38.500	39.450	38.250	39.300	26.551	49,610
2022-05-18	38.700	38.700	38.700	38.700	26.146	0
2022-05-17	38.000	38.850	38.000	38.700	26.146	8,470
2022-05-16	38.700	38.700	38.600	38.600	26.078	13,310

← NewerPage 18 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.