INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.650	38.650	38.550	38.600	26.078	73,810
2022-02-11	38.650	38.700	38.600	38.600	26.078	102,850
2022-02-10	38.800	38.800	38.500	38.600	26.078	76,230
2022-02-09	38.600	38.750	38.600	38.650	26.112	21,780
2022-02-08	38.850	38.850	38.700	38.800	26.213	140,360
2022-02-07	38.650	38.850	38.500	38.850	26.247	20,570
2022-01-26	38.700	39.000	38.600	38.650	26.112	45,980
2022-01-25	38.500	38.650	38.500	38.650	26.112	18,150
2022-01-24	38.550	38.550	38.300	38.550	26.045	31,460
2022-01-21	38.700	38.700	38.550	38.550	26.045	35,090
2022-01-20	38.600	38.750	38.600	38.700	26.146	19,360
2022-01-19	38.300	38.800	38.300	38.600	26.078	27,830
2022-01-18	38.550	38.550	38.250	38.500	26.011	31,460
2022-01-17	38.750	38.800	38.450	38.550	26.045	49,610
2022-01-14	38.550	38.750	38.450	38.750	26.180	71,390
2022-01-13	39.000	39.000	38.400	38.600	26.078	98,010
2022-01-12	38.500	38.950	38.500	38.900	26.281	163,350
2022-01-11	39.000	39.000	37.900	38.500	26.011	554,180
2022-01-10	36.800	39.100	36.800	39.050	26.382	165,770
2022-01-07	37.100	37.100	36.800	36.800	24.862	33,880
2022-01-06	37.200	37.300	37.000	37.000	24.997	68,970
2022-01-05	37.450	37.800	37.200	37.500	25.335	38,720
2022-01-04	37.200	37.450	37.200	37.450	25.301	10,890
2022-01-03	37.350	37.400	37.300	37.300	25.200	43,560
2021-12-30	37.500	37.550	37.450	37.550	25.369	15,730
2021-12-29	37.450	37.500	37.400	37.450	25.301	14,520
2021-12-28	37.650	37.700	37.400	37.550	25.369	16,940
2021-12-27	37.600	37.650	37.350	37.650	25.437	32,670
2021-12-24	38.000	38.000	37.450	37.500	25.335	26,620
2021-12-23	37.500	37.550	37.100	37.550	25.369	45,980
2021-12-22	37.350	37.800	37.350	37.700	25.470	4,840
2021-12-21	37.300	37.600	37.250	37.600	25.403	4,840
2021-12-20	37.500	37.500	37.500	37.500	25.335	9,680
2021-12-17	37.450	37.600	37.450	37.600	25.403	65,340
2021-12-16	37.350	37.500	37.350	37.450	25.301	20,570
2021-12-15	37.400	37.400	37.200	37.350	25.234	9,680
2021-12-14	37.400	37.500	37.400	37.400	25.268	6,050
2021-12-13	37.400	37.500	37.400	37.400	25.268	9,680
2021-12-10	37.750	37.800	37.100	37.450	25.301	35,090
2021-12-09	38.000	38.000	37.750	37.750	25.504	22,990
2021-12-08	38.100	38.100	38.000	38.050	25.707	13,310
2021-12-07	38.100	38.100	38.000	38.100	25.741	16,940
2021-12-06	38.250	38.250	38.100	38.100	25.741	20,570
2021-12-03	38.000	38.350	38.000	38.250	25.842	6,050
2021-12-02	38.100	38.100	37.900	38.000	25.673	26,620
2021-12-01	38.200	38.200	37.900	38.000	25.673	33,880
2021-11-30	37.900	38.400	37.800	38.400	25.943	6,050
2021-11-29	37.700	37.700	37.600	37.700	25.470	12,100
2021-11-26	38.100	38.100	37.700	37.700	25.470	32,670
2021-11-25	38.300	38.350	38.050	38.100	25.741	33,880
2021-11-24	38.000	38.050	37.700	38.050	25.707	8,470
2021-11-23	38.100	38.100	37.600	37.700	25.470	25,410
2021-11-22	38.000	38.200	37.900	38.000	25.673	21,780
2021-11-19	38.200	38.200	37.900	38.000	25.673	6,050
2021-11-18	38.400	38.400	37.700	37.750	25.504	27,830
2021-11-17	38.000	38.050	37.800	38.050	25.707	25,410
2021-11-16	38.300	38.500	38.000	38.000	25.673	24,200
2021-11-15	38.000	38.550	38.000	38.400	25.943	27,830
2021-11-12	38.900	38.900	37.700	37.800	25.538	24,200
2021-11-11	37.500	40.000	37.500	38.200	25.808	71,390

← NewerPage 20 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.