INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.800	38.800	38.700	38.700	36.438	25,000
2025-10-20	38.700	39.200	38.700	38.750	36.485	11,011
2025-10-17	38.850	38.950	38.800	38.950	36.673	23,001
2025-10-16	38.600	39.000	38.600	39.000	36.721	9,001
2025-10-15	38.550	38.600	38.500	38.600	36.344	9,000
2025-10-14	39.200	39.450	38.500	38.500	36.250	17,232
2025-10-13	38.600	38.900	38.500	38.850	36.579	13,051
2025-10-09	38.900	39.450	38.900	39.000	36.721	26,011
2025-10-08	38.750	38.900	38.750	38.800	36.532	9,001
2025-10-07	39.150	39.150	38.600	38.700	36.438	21,086
2025-10-03	39.500	39.500	39.000	39.000	36.721	25,011
2025-10-02	38.900	39.100	38.900	39.000	36.721	17,026
2025-10-01	38.900	39.000	38.900	39.000	36.721	12,100
2025-09-30	38.750	38.850	38.700	38.800	36.532	8,155
2025-09-29	38.800	38.800	38.800	38.800	36.532	0
2025-09-26	39.050	39.050	38.800	38.800	36.532	17,000
2025-09-25	39.050	39.050	39.050	39.050	36.768	2,000
2025-09-24	38.950	39.100	38.850	39.000	36.721	18,000
2025-09-23	39.250	39.250	39.000	39.100	36.815	33,010
2025-09-22	39.250	39.250	39.250	39.250	36.956	1,073
2025-09-19	39.400	39.500	39.350	39.500	37.191	8,243
2025-09-18	39.050	39.350	39.050	39.150	36.862	13,000
2025-09-17	39.000	39.300	39.000	39.050	36.768	19,000
2025-09-16	39.300	39.600	39.200	39.600	37.285	33,071
2025-09-15	40.250	40.250	39.250	39.300	37.003	20,121
2025-09-12	39.500	39.500	39.350	39.400	37.097	25,000
2025-09-11	40.650	40.650	39.500	39.500	37.191	38,000
2025-09-10	39.750	40.150	39.750	39.900	37.568	34,217
2025-09-09	39.400	39.500	39.050	39.250	36.956	29,021
2025-09-08	39.200	39.200	38.900	38.900	36.626	12,000
2025-09-05	39.200	39.200	39.100	39.100	36.815	12,000
2025-09-04	39.700	39.700	39.300	39.400	37.097	3,000
2025-09-03	39.000	39.150	38.850	38.850	36.579	17,000
2025-09-02	39.000	39.000	39.000	39.000	36.721	9,000
2025-09-01	39.000	39.000	38.800	39.000	36.721	15,060
2025-08-29	39.500	39.500	39.000	39.000	36.721	42,505
2025-08-28	39.600	39.650	39.450	39.500	37.191	20,001
2025-08-27	41.000	41.000	39.550	39.550	37.238	28,100
2025-08-26	39.200	39.250	39.150	39.200	36.909	23,000
2025-08-25	39.550	39.550	39.200	39.300	37.003	38,001
2025-08-22	39.600	39.600	39.150	39.400	37.097	11,000
2025-08-21	39.500	39.500	39.150	39.300	37.003	11,022
2025-08-20	40.200	40.250	39.100	39.500	37.191	29,001
2025-08-19	38.900	38.900	38.850	38.900	36.626	7,100
2025-08-18	38.500	39.000	38.500	38.900	36.626	15,001
2025-08-15	38.500	39.900	38.300	38.800	36.532	60,000
2025-08-14	38.500	38.550	38.300	38.550	36.297	27,036
2025-08-13	38.850	38.950	38.350	38.550	36.297	59,000
2025-08-12	38.550	38.550	38.100	38.100	35.873	12,223
2025-08-11	38.800	38.850	38.200	38.200	35.967	56,080
2025-08-08	39.000	39.100	39.000	39.100	36.815	13,000
2025-08-07	39.150	39.200	39.150	39.200	36.909	6,202
2025-08-06	39.150	39.200	39.150	39.200	36.909	14,000
2025-08-05	39.200	39.350	39.100	39.100	36.815	18,025
2025-08-04	39.000	39.200	38.700	39.200	36.909	13,001
2025-08-01	39.000	39.000	39.000	39.000	36.721	0
2025-07-31	39.200	39.300	39.000	39.000	36.721	13,000
2025-07-30	38.800	39.000	38.800	38.900	36.626	13,134
2025-07-29	38.800	38.950	38.800	38.950	36.673	13,000
2025-07-28	39.100	39.100	39.100	39.100	36.815	1,000

← NewerPage 5 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.