INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.000	37.100	36.850	36.950	36.950	55,100
2026-07-20	36.700	36.950	36.500	36.950	36.950	72,000
2026-07-17	36.850	37.000	36.600	36.700	36.700	39,070
2026-07-16	36.650	37.100	36.550	36.900	36.900	40,000
2026-07-15	36.700	37.350	36.650	37.100	37.100	43,002
2026-07-14	36.850	37.200	36.550	36.550	36.550	60,077
2026-07-13	37.000	37.000	36.750	36.750	36.750	43,000
2026-07-10	36.750	36.750	36.750	36.750	36.750	0
2026-07-09	36.800	36.950	36.750	36.750	36.750	13,000
2026-07-08	37.100	37.100	36.750	36.800	36.800	13,000
2026-07-07	37.100	37.100	36.900	36.900	36.900	16,000
2026-07-06	37.200	37.300	36.650	37.150	37.150	27,050
2026-07-03	36.800	37.200	36.750	37.200	37.200	18,608
2026-07-02	37.000	37.000	36.600	36.850	36.850	17,200
2026-07-01	36.600	36.950	36.600	36.750	36.750	11,011
2026-06-30	36.900	37.000	36.700	36.900	36.900	14,018
2026-06-29	37.000	37.000	36.800	36.900	36.900	13,002
2026-06-26	36.850	37.200	36.700	36.950	36.950	22,029
2026-06-25	36.750	37.000	36.750	36.850	36.850	10,472
2026-06-24	36.600	36.850	36.600	36.850	36.850	7,001
2026-06-23	36.850	36.850	36.500	36.650	36.650	44,108
2026-06-22	37.300	37.400	36.850	36.950	36.950	138,001
2026-06-18	37.050	37.500	37.000	37.450	37.450	112,010
2026-06-17	39.750	39.750	39.350	39.350	37.050	205,196
2026-06-16	39.850	39.850	39.200	39.300	37.003	72,056
2026-06-15	39.100	39.450	38.950	39.400	37.097	54,026
2026-06-12	38.850	39.100	38.500	39.100	36.815	45,045
2026-06-11	38.550	39.000	38.500	38.850	36.579	28,001
2026-06-10	39.550	40.000	38.800	38.850	36.579	68,005
2026-06-09	39.350	39.550	38.800	39.400	37.097	149,270
2026-06-08	37.600	37.750	37.200	37.650	35.449	49,016
2026-06-05	38.250	38.550	38.150	38.250	36.014	28,027
2026-06-04	38.500	38.550	38.450	38.450	36.203	36,100
2026-06-03	38.000	38.500	38.000	38.500	36.250	52,630
2026-06-02	37.650	37.700	37.600	37.700	35.496	24,000
2026-06-01	37.850	37.950	37.650	37.650	35.449	39,451
2026-05-29	37.900	37.900	37.700	37.850	35.638	14,080
2026-05-28	37.900	38.100	37.650	37.700	35.496	27,101
2026-05-27	38.100	38.400	38.100	38.100	35.873	21,027
2026-05-26	37.850	38.000	37.850	38.000	35.779	57,613
2026-05-25	38.850	38.850	37.800	37.850	35.638	52,090
2026-05-22	38.000	39.000	38.000	38.600	36.344	65,355
2026-05-21	38.000	38.150	37.900	38.000	35.779	17,287
2026-05-20	38.000	38.000	37.800	38.000	35.779	24,304
2026-05-19	37.950	38.000	37.900	38.000	35.779	41,200
2026-05-18	38.000	38.450	38.000	38.250	36.014	15,000
2026-05-15	38.500	38.700	38.500	38.500	36.250	42,027
2026-05-14	38.850	38.850	38.300	38.350	36.108	47,102
2026-05-13	38.050	38.700	38.000	38.350	36.108	64,000
2026-05-12	37.700	38.250	37.400	38.250	36.014	50,108
2026-05-11	37.600	37.800	37.000	37.250	35.073	130,003
2026-05-08	37.000	37.200	36.950	37.200	35.026	49,451
2026-05-07	37.000	37.100	37.000	37.100	34.932	26,406
2026-05-06	37.100	37.100	37.000	37.100	34.932	23,000
2026-05-05	37.150	37.150	37.100	37.150	34.979	24,020
2026-05-04	37.000	37.150	37.000	37.150	34.979	16,000
2026-04-30	37.150	37.150	37.000	37.050	34.884	11,000
2026-04-29	37.300	37.350	37.200	37.200	35.026	16,150
2026-04-28	37.100	37.400	37.000	37.400	35.214	25,000
2026-04-27	37.150	37.150	37.000	37.000	34.837	32,000

← NewerPage 2 of 21 · 1,218 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.