INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.100	37.300	37.050	37.300	35.120	15,000
2026-04-23	37.300	37.300	37.100	37.100	34.932	12,100
2026-04-22	37.250	37.300	37.150	37.300	35.120	29,197
2026-04-21	37.400	37.400	37.350	37.350	35.167	14,000
2026-04-20	37.400	37.400	37.250	37.400	35.214	23,000
2026-04-17	37.500	37.750	37.250	37.350	35.167	17,304
2026-04-16	37.450	37.800	37.450	37.700	35.496	34,015
2026-04-15	37.450	37.450	37.450	37.450	35.261	26,030
2026-04-14	37.400	37.400	37.400	37.400	35.214	2,102
2026-04-13	37.150	37.400	37.100	37.400	35.214	35,000
2026-04-10	37.150	37.300	37.150	37.150	34.979	32,002
2026-04-09	37.300	37.300	37.150	37.150	34.979	11,055
2026-04-08	37.900	37.900	37.250	37.400	35.214	18,001
2026-04-07	37.500	37.500	37.000	37.100	34.932	13,092
2026-04-02	37.550	37.700	37.500	37.500	35.308	12,000
2026-04-01	37.500	37.850	37.500	37.500	35.308	13,002
2026-03-31	37.350	38.000	37.350	37.450	35.261	28,001
2026-03-30	37.400	37.400	37.400	37.400	35.214	4,002
2026-03-27	37.400	38.000	37.400	37.450	35.261	19,001
2026-03-26	37.500	37.750	37.450	37.500	35.308	11,054
2026-03-25	37.750	37.850	37.750	37.800	35.591	7,066
2026-03-24	37.400	37.850	37.400	37.600	35.402	12,325
2026-03-23	37.900	37.900	37.000	37.800	35.591	32,025
2026-03-20	37.700	38.000	37.700	37.900	35.685	18,017
2026-03-19	38.050	38.050	37.750	37.750	35.544	19,331
2026-03-18	39.400	39.500	38.000	38.300	36.061	23,018
2026-03-17	38.000	38.000	37.600	37.800	35.591	27,004
2026-03-16	38.000	38.000	37.500	37.900	35.685	62,000
2026-03-13	38.250	38.250	37.750	38.100	35.873	41,009
2026-03-12	38.250	38.900	38.000	38.000	35.779	67,014
2026-03-11	38.600	38.600	38.200	38.250	36.014	38,101
2026-03-10	39.100	39.100	38.550	38.550	36.297	2,006
2026-03-09	37.650	38.600	37.500	38.550	36.297	36,300
2026-03-06	38.650	38.650	38.050	38.150	35.920	6,001
2026-03-05	38.050	38.300	37.900	38.300	36.061	19,001
2026-03-04	38.100	38.350	37.600	37.800	35.591	29,054
2026-03-03	38.400	38.600	38.000	38.400	36.156	20,001
2026-03-02	38.600	38.600	38.200	38.600	36.344	16,199
2026-02-26	38.700	38.700	38.550	38.600	36.344	10,046
2026-02-25	38.400	38.700	38.350	38.500	36.250	17,108
2026-02-24	38.700	39.000	38.000	38.950	36.673	52,026
2026-02-23	38.400	39.200	38.400	39.000	36.721	13,210
2026-02-11	38.400	38.900	38.400	38.600	36.344	11,186
2026-02-10	38.300	38.400	38.300	38.350	36.108	7,119
2026-02-09	39.250	39.500	38.300	38.350	36.108	15,007
2026-02-06	38.100	38.900	38.000	38.200	35.967	27,421
2026-02-05	38.800	38.800	38.400	38.400	36.156	4,002
2026-02-04	38.300	38.500	38.300	38.350	36.108	19,033
2026-02-03	39.500	39.500	38.250	38.300	36.061	13,004
2026-02-02	38.300	38.300	38.200	38.250	36.014	10,101
2026-01-30	38.500	38.500	38.350	38.350	36.108	28,001
2026-01-29	38.550	38.600	38.450	38.500	36.250	30,012
2026-01-28	38.800	38.800	38.600	38.600	36.344	21,030
2026-01-27	38.900	38.900	38.700	38.700	36.438	14,115
2026-01-26	38.800	39.050	38.700	38.900	36.626	20,205
2026-01-23	38.850	39.150	38.650	39.100	36.815	26,027
2026-01-22	38.900	38.900	38.650	38.700	36.438	18,100
2026-01-21	38.750	38.900	38.750	38.900	36.626	4,100
2026-01-20	38.900	39.050	38.550	39.050	36.768	29,000
2026-01-19	39.000	39.300	38.850	38.850	36.579	44,001

← NewerPage 3 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.