INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	38.800	38.850	38.650	38.850	36.579	43,000
2026-01-15	38.800	38.950	38.500	38.800	36.532	22,055
2026-01-14	38.950	38.950	38.700	38.800	36.532	22,873
2026-01-13	38.500	39.000	38.500	38.800	36.532	39,001
2026-01-12	38.500	38.700	38.300	38.550	36.297	29,080
2026-01-09	38.500	38.550	38.300	38.500	36.250	12,000
2026-01-08	38.300	38.500	38.250	38.350	36.108	9,020
2026-01-07	38.850	38.850	38.250	38.550	36.297	29,000
2026-01-06	38.300	38.450	38.250	38.350	36.108	18,000
2026-01-05	38.500	38.500	38.150	38.400	36.156	36,101
2026-01-02	38.200	38.500	38.200	38.450	36.203	25,101
2025-12-31	38.550	38.550	38.400	38.500	36.250	10,819
2025-12-30	38.500	38.800	38.500	38.650	36.391	15,001
2025-12-29	38.450	38.450	38.300	38.450	36.203	56,000
2025-12-26	39.100	39.100	38.500	38.500	36.250	30,102
2025-12-24	38.700	38.900	38.700	38.850	36.579	6,321
2025-12-23	38.750	39.000	38.750	38.750	36.485	5,000
2025-12-22	38.900	38.900	38.750	38.750	36.485	8,000
2025-12-19	38.550	39.100	38.500	38.900	36.626	15,135
2025-12-18	39.050	39.050	39.050	39.050	36.768	0
2025-12-17	39.050	39.050	39.050	39.050	36.768	2,000
2025-12-16	38.400	39.100	38.400	39.100	36.815	9,001
2025-12-15	38.500	38.500	38.400	38.450	36.203	9,048
2025-12-12	38.600	38.900	38.500	38.550	36.297	10,263
2025-12-11	38.350	38.600	38.350	38.550	36.297	18,001
2025-12-10	38.650	38.650	38.450	38.600	36.344	12,001
2025-12-09	38.800	39.000	38.500	38.600	36.344	45,544
2025-12-08	39.400	39.400	39.300	39.350	37.050	11,153
2025-12-05	39.400	39.900	39.400	39.400	37.097	9,007
2025-12-04	40.150	40.150	39.000	39.200	36.909	77,210
2025-12-03	40.800	40.800	40.200	40.250	37.897	14,030
2025-12-02	40.650	40.650	40.100	40.500	38.133	90,050
2025-12-01	40.700	40.700	39.950	40.000	37.662	52,000
2025-11-28	40.050	41.000	39.550	39.900	37.568	121,400
2025-11-27	39.100	39.200	38.950	39.050	36.768	10,038
2025-11-26	38.700	39.100	38.700	39.000	36.721	6,000
2025-11-25	39.000	39.000	38.700	38.700	36.438	9,200
2025-11-24	38.700	38.700	38.700	38.700	36.438	0
2025-11-21	38.550	38.700	38.450	38.700	36.438	28,025
2025-11-20	38.550	38.550	38.500	38.550	36.297	15,003
2025-11-19	38.800	38.800	38.550	38.550	36.297	14,520
2025-11-18	38.800	39.450	38.500	38.800	36.532	18,000
2025-11-17	39.500	39.500	38.800	38.800	36.532	28,125
2025-11-14	39.700	39.800	39.600	39.600	37.285	23,001
2025-11-13	39.600	39.850	39.450	39.700	37.380	28,020
2025-11-12	39.550	39.600	39.350	39.450	37.144	44,125
2025-11-11	39.000	39.050	38.950	38.950	36.673	10,003
2025-11-10	39.600	39.600	38.950	39.050	36.768	9,001
2025-11-07	39.100	39.650	39.100	39.650	37.333	7,521
2025-11-06	39.100	39.850	39.100	39.600	37.285	45,132
2025-11-05	38.200	40.050	38.200	39.550	37.238	92,050
2025-11-04	38.500	38.550	38.500	38.550	36.297	72,000
2025-11-03	38.600	38.600	38.550	38.550	36.297	11,001
2025-10-31	38.600	38.600	38.550	38.550	36.297	16,000
2025-10-30	38.650	38.650	38.550	38.550	36.297	25,100
2025-10-29	38.700	38.800	38.550	38.700	36.438	18,025
2025-10-28	38.650	38.850	38.650	38.700	36.438	35,100
2025-10-27	39.000	39.000	38.800	38.800	36.532	18,153
2025-10-23	38.700	39.250	38.650	39.250	36.956	16,150
2025-10-22	38.750	38.800	38.700	38.700	36.438	18,020

← NewerPage 4 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.