INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	38.700	38.700	38.700	38.700	26.146	3,630
2022-05-12	38.650	38.650	38.450	38.450	25.977	22,990
2022-05-11	38.400	38.850	38.400	38.650	26.112	33,880
2022-05-10	38.050	39.600	38.050	38.700	26.146	32,670
2022-05-09	38.650	38.650	38.600	38.650	26.112	18,150
2022-05-06	38.500	38.600	38.500	38.600	26.078	15,730
2022-05-05	38.800	38.850	38.800	38.850	26.247	18,150
2022-05-04	39.000	39.000	38.650	38.800	26.213	35,090
2022-05-03	38.950	38.950	38.500	38.650	26.112	20,570
2022-04-29	38.800	39.600	38.750	38.950	26.315	20,570
2022-04-28	38.700	38.750	38.650	38.750	26.180	7,260
2022-04-27	38.600	38.900	38.500	38.850	26.247	37,510
2022-04-26	39.350	39.400	39.100	39.100	26.416	41,140
2022-04-25	39.600	39.600	39.100	39.350	26.585	77,440
2022-04-22	39.700	39.950	39.400	39.800	26.889	98,010
2022-04-21	39.650	39.800	39.650	39.700	26.822	26,620
2022-04-20	39.500	39.650	39.500	39.650	26.788	31,460
2022-04-19	39.700	39.700	39.500	39.500	26.686	29,040
2022-04-18	39.650	39.650	39.650	39.650	26.788	1,210
2022-04-15	39.700	39.700	39.500	39.650	26.788	39,930
2022-04-14	39.700	40.000	39.700	39.750	26.855	18,150
2022-04-13	40.050	40.050	39.700	39.900	26.957	36,300
2022-04-12	40.100	40.250	39.500	40.050	27.058	29,040
2022-04-11	40.050	40.800	40.050	40.400	27.294	72,600
2022-04-08	39.700	40.050	39.550	40.050	27.058	56,870
2022-04-07	40.000	40.000	39.600	39.600	26.754	44,770
2022-04-06	40.200	40.350	40.000	40.050	27.058	39,930
2022-04-01	40.450	40.500	40.450	40.450	27.328	52,030
2022-03-31	40.400	40.450	40.300	40.400	27.294	75,020
2022-03-30	40.750	40.800	40.700	40.700	27.497	36,300
2022-03-29	40.500	40.700	40.500	40.700	27.497	9,680
2022-03-28	39.800	40.900	39.800	40.550	27.396	18,150
2022-03-25	40.400	40.750	40.400	40.700	27.497	14,520
2022-03-24	40.400	40.450	40.300	40.450	27.328	35,090
2022-03-23	40.800	40.800	40.400	40.400	27.294	50,820
2022-03-22	41.450	41.450	40.900	40.900	27.632	20,570
2022-03-21	40.950	41.000	40.800	41.000	27.700	55,660
2022-03-18	40.800	40.800	40.200	40.600	27.430	18,150
2022-03-17	40.600	40.650	40.150	40.550	27.396	44,770
2022-03-16	40.400	40.400	40.050	40.050	27.058	29,040
2022-03-15	40.300	40.400	40.250	40.400	27.294	26,620
2022-03-14	40.000	41.000	40.000	40.300	27.227	82,280
2022-03-11	39.450	39.850	39.450	39.850	26.923	76,230
2022-03-10	38.900	39.400	38.800	39.400	26.619	94,380
2022-03-09	38.900	39.000	38.700	38.700	26.146	16,940
2022-03-08	38.950	39.050	38.700	38.700	26.146	24,200
2022-03-07	39.350	39.350	38.950	38.950	26.315	37,510
2022-03-04	39.500	39.500	39.300	39.500	26.686	68,970
2022-03-03	39.500	39.800	39.200	39.400	26.619	39,930
2022-03-02	39.000	39.500	39.000	39.100	26.416	79,860
2022-03-01	38.400	38.600	38.400	38.400	25.943	24,200
2022-02-25	38.300	38.400	38.050	38.400	25.943	30,250
2022-02-24	38.450	38.450	38.000	38.000	25.673	60,500
2022-02-23	38.500	38.500	38.400	38.450	25.977	14,520
2022-02-22	38.500	38.600	38.400	38.450	25.977	29,040
2022-02-21	38.500	38.600	38.500	38.500	26.011	38,720
2022-02-18	38.600	38.600	38.400	38.500	26.011	50,820
2022-02-17	38.650	38.650	38.600	38.600	26.078	36,300
2022-02-16	38.650	38.750	38.650	38.650	26.112	60,500
2022-02-15	38.650	38.650	38.500	38.600	26.078	50,820

← NewerPage 19 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.