INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.100	39.100	39.100	39.100	36.815	1,000
2025-07-25	39.100	39.100	39.000	39.100	36.815	9,126
2025-07-24	39.000	39.050	38.800	39.050	36.768	16,001
2025-07-23	39.000	39.250	38.950	39.150	36.862	13,000
2025-07-22	39.250	39.250	39.000	39.000	36.721	57,060
2025-07-21	39.350	39.450	39.150	39.250	36.956	26,000
2025-07-18	39.400	39.450	39.350	39.450	37.144	22,028
2025-07-17	39.450	39.550	39.200	39.550	37.238	27,000
2025-07-16	39.650	39.700	39.450	39.450	37.144	22,002
2025-07-15	39.600	39.650	39.450	39.450	37.144	21,342
2025-07-14	41.500	41.600	41.350	41.450	37.144	36,063
2025-07-11	41.500	41.950	41.200	41.500	37.189	37,008
2025-07-10	41.350	41.350	41.300	41.300	37.010	6,000
2025-07-09	41.150	41.200	41.050	41.100	36.831	15,000
2025-07-08	41.600	41.600	41.450	41.450	37.144	2,009
2025-07-07	41.450	41.450	41.200	41.300	37.010	7,114
2025-07-04	41.100	41.150	41.000	41.150	36.875	5,017
2025-07-03	41.500	41.500	41.300	41.400	37.099	48,006
2025-07-02	41.600	41.800	41.350	41.350	37.055	13,000
2025-07-01	41.250	41.600	41.250	41.600	37.279	12,000
2025-06-30	41.500	41.500	41.250	41.250	36.965	4,016
2025-06-27	42.050	42.050	41.650	41.650	37.323	3,001
2025-06-26	41.900	41.950	41.600	41.950	37.592	6,021
2025-06-25	41.500	41.750	41.350	41.750	37.413	18,224
2025-06-24	41.600	41.600	41.250	41.250	36.965	5,048
2025-06-23	41.900	41.900	41.100	41.250	36.965	7,009
2025-06-20	41.200	41.300	41.200	41.300	37.010	13,000
2025-06-19	41.100	41.350	41.100	41.350	37.055	3,134
2025-06-18	41.250	41.550	41.250	41.450	37.144	10,000
2025-06-17	41.700	41.700	41.200	41.650	37.323	27,001
2025-06-16	41.200	41.250	41.100	41.100	36.831	8,000
2025-06-13	41.250	41.250	40.950	40.950	36.696	12,000
2025-06-12	41.050	41.700	41.050	41.600	37.279	9,261
2025-06-11	40.500	41.950	40.500	41.200	36.920	48,000
2025-06-10	40.600	40.950	40.500	40.850	36.607	18,000
2025-06-09	40.650	40.950	40.500	40.500	36.293	8,000
2025-06-06	40.650	40.650	40.650	40.650	36.427	1,110
2025-06-05	40.500	40.500	40.500	40.500	36.293	7,012
2025-06-04	40.400	40.600	40.400	40.550	36.338	7,001
2025-06-03	40.450	40.450	40.450	40.450	36.248	7,182
2025-06-02	40.550	40.550	40.400	40.450	36.248	13,002
2025-05-29	41.300	41.300	41.050	41.100	36.831	22,016
2025-05-28	41.400	41.600	41.050	41.250	36.965	21,000
2025-05-27	41.050	41.050	41.000	41.000	36.741	11,012
2025-05-26	41.050	41.200	41.050	41.200	36.920	10,000
2025-05-23	41.550	41.550	41.250	41.250	36.965	4,002
2025-05-22	41.400	41.800	41.200	41.550	37.234	25,000
2025-05-21	41.950	42.000	41.750	41.800	37.458	14,125
2025-05-20	42.000	42.250	41.950	41.950	37.592	24,000
2025-05-19	41.650	41.800	41.050	41.800	37.458	6,323
2025-05-16	41.650	41.650	41.650	41.650	37.323	17,000
2025-05-15	41.850	41.850	41.550	41.650	37.323	18,100
2025-05-14	41.600	41.850	41.550	41.750	37.413	37,001
2025-05-13	41.600	41.600	41.450	41.600	37.279	12,000
2025-05-12	41.400	41.500	41.400	41.400	37.099	13,010
2025-05-09	41.500	41.500	40.300	41.400	37.099	106,249
2025-05-08	41.850	42.250	41.700	42.050	37.682	41,089
2025-05-07	42.300	42.750	41.900	42.000	37.637	191,707
2025-05-06	40.200	41.250	40.150	41.250	36.965	15,101
2025-05-05	40.700	40.700	39.900	39.900	35.755	11,001

← NewerPage 6 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.