INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	39.850	40.500	39.850	40.500	36.293	15,000
2025-04-30	40.150	40.150	40.050	40.050	35.890	5,001
2025-04-29	40.300	40.300	40.050	40.150	35.979	4,000
2025-04-28	40.050	40.050	40.050	40.050	35.890	5,000
2025-04-25	39.800	39.850	39.800	39.850	35.710	19,001
2025-04-24	40.000	40.000	39.700	39.750	35.621	8,067
2025-04-23	39.400	39.600	39.400	39.600	35.486	5,420
2025-04-22	40.550	40.550	40.550	40.550	36.338	0
2025-04-21	40.550	40.550	40.550	40.550	36.338	0
2025-04-18	39.400	40.550	39.400	40.550	36.338	8,152
2025-04-17	39.350	39.550	39.300	39.450	35.352	14,058
2025-04-16	40.000	40.100	39.600	39.750	35.621	21,001
2025-04-15	39.600	40.000	39.600	40.000	35.845	14,063
2025-04-14	40.150	40.150	39.300	39.300	35.218	57,018
2025-04-11	38.100	40.100	38.100	39.400	35.307	20,020
2025-04-10	39.500	39.650	39.350	39.400	35.307	55,100
2025-04-09	36.200	36.800	35.600	36.050	32.305	102,424
2025-04-08	34.800	36.350	34.800	36.300	32.529	29,286
2025-04-07	36.400	36.400	36.400	36.400	32.619	40,198
2025-04-02	40.350	40.450	40.350	40.400	36.203	5,018
2025-04-01	40.100	40.500	39.700	40.000	35.845	18,046
2025-03-31	40.500	40.500	39.500	39.550	35.442	80,329
2025-03-28	40.900	40.900	40.650	40.650	36.427	25,400
2025-03-27	40.900	40.950	40.750	40.800	36.562	19,160
2025-03-26	41.150	41.200	40.900	40.900	36.651	10,030
2025-03-25	41.250	41.250	40.750	40.900	36.651	23,202
2025-03-24	41.350	41.400	41.200	41.200	36.920	29,002
2025-03-21	41.500	41.550	41.250	41.250	36.965	25,001
2025-03-20	41.600	41.600	41.400	41.400	37.099	13,264
2025-03-19	41.300	41.550	41.300	41.550	37.234	11,027
2025-03-18	41.350	41.450	41.250	41.400	37.099	15,120
2025-03-17	41.550	41.550	41.300	41.300	37.010	20,077
2025-03-14	41.800	41.800	41.300	41.300	37.010	51,137
2025-03-13	42.150	42.200	41.450	41.450	37.144	26,067
2025-03-12	41.950	42.500	41.400	42.000	37.637	71,304
2025-03-11	42.900	43.300	41.850	42.900	38.444	34,011
2025-03-10	43.500	43.500	42.950	43.300	38.802	28,006
2025-03-07	43.500	43.750	42.900	42.900	38.444	45,004
2025-03-06	42.950	43.250	42.900	43.050	38.578	34,009
2025-03-05	42.600	43.050	42.600	42.950	38.488	54,093
2025-03-04	42.000	42.550	42.000	42.550	38.130	30,003
2025-03-03	42.050	42.200	42.000	42.050	37.682	10,001
2025-02-27	42.100	42.100	41.650	41.900	37.547	35,053
2025-02-26	42.450	42.500	42.100	42.200	37.816	14,000
2025-02-25	41.700	42.500	41.600	42.450	38.040	50,000
2025-02-24	41.700	41.800	41.700	41.700	37.368	36,033
2025-02-21	41.800	41.850	41.800	41.800	37.458	21,013
2025-02-20	41.850	41.900	41.800	41.800	37.458	18,009
2025-02-19	41.800	42.000	41.600	41.800	37.458	45,001
2025-02-18	41.850	42.250	41.800	41.800	37.458	47,002
2025-02-17	42.150	42.150	41.800	41.800	37.458	21,158
2025-02-14	41.800	42.100	41.600	42.050	37.682	45,100
2025-02-13	41.100	41.600	41.000	41.600	37.279	30,053
2025-02-12	41.300	41.300	41.000	41.100	36.831	13,300
2025-02-11	41.350	41.350	41.000	41.300	37.010	59,321
2025-02-10	40.700	41.350	40.700	41.350	37.055	40,068
2025-02-07	41.350	41.550	41.050	41.050	36.786	37,010
2025-02-06	41.000	41.500	41.000	41.400	37.099	46,089
2025-02-05	40.750	41.350	40.550	41.000	36.741	29,015
2025-02-04	40.550	41.100	40.550	40.550	36.338	29,006

← NewerPage 7 of 21 · 1,219 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.