INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	41.500	41.500	39.500	40.500	36.293	269,997
2025-01-22	41.700	42.000	41.500	41.650	37.323	86,000
2025-01-21	41.800	42.100	41.500	41.650	37.323	84,000
2025-01-20	42.850	42.850	41.600	42.000	37.637	116,000
2025-01-17	42.900	43.450	42.450	42.500	38.085	144,000
2025-01-16	42.200	44.300	42.200	42.850	38.399	473,000
2025-01-15	44.000	44.250	42.000	42.000	37.637	617,000
2025-01-14	46.000	49.300	44.000	44.000	39.429	5,179,000
2025-01-13	42.200	44.850	41.400	44.850	40.191	546,000
2025-01-10	41.500	41.600	40.800	40.800	36.562	34,000
2025-01-09	41.100	41.100	41.050	41.050	36.786	3,000
2025-01-08	41.350	41.450	41.150	41.450	37.144	25,000
2025-01-07	41.400	41.450	41.400	41.450	37.144	2,000
2025-01-06	41.400	41.700	41.350	41.400	37.099	10,000
2025-01-03	41.350	41.400	41.350	41.400	37.099	2,000
2025-01-02	41.550	41.550	41.500	41.550	37.234	6,000
2024-12-31	41.650	41.650	41.450	41.550	37.234	26,000
2024-12-30	41.650	41.650	41.650	41.650	37.323	1,000
2024-12-27	41.950	42.000	41.700	41.700	37.368	21,000
2024-12-26	41.550	42.100	41.550	41.850	37.503	48,000
2024-12-25	41.500	41.550	41.450	41.500	37.189	12,000
2024-12-24	41.900	41.900	41.500	41.500	37.189	12,000
2024-12-23	41.500	41.500	41.450	41.450	37.144	10,000
2024-12-20	41.200	41.500	41.200	41.450	37.144	9,000
2024-12-19	41.100	41.150	41.100	41.150	36.875	4,000
2024-12-18	41.150	41.200	41.100	41.100	36.831	6,000
2024-12-17	41.050	41.200	41.050	41.150	36.875	12,000
2024-12-16	41.250	41.300	41.050	41.050	36.786	5,000
2024-12-13	41.400	41.400	41.300	41.350	37.055	12,000
2024-12-12	41.550	41.550	41.400	41.400	37.099	3,000
2024-12-11	41.450	41.700	41.400	41.550	37.234	10,000
2024-12-10	41.800	41.900	41.500	41.550	37.234	12,000
2024-12-09	41.350	41.850	41.350	41.700	37.368	47,000
2024-12-06	41.150	41.200	41.150	41.200	36.920	5,000
2024-12-05	41.000	41.200	41.000	41.150	36.875	6,000
2024-12-04	40.900	41.100	40.900	40.900	36.651	3,000
2024-12-03	40.950	41.000	40.950	41.000	36.741	4,000
2024-12-02	40.800	41.000	40.800	40.950	36.696	8,000
2024-11-29	40.750	40.900	40.750	40.750	36.517	10,000
2024-11-28	40.900	40.900	40.900	40.900	36.651	2,000
2024-11-27	41.100	41.100	41.100	41.100	36.831	4,000
2024-11-26	41.050	41.100	41.050	41.100	36.831	8,000
2024-11-25	41.100	41.100	41.000	41.100	36.831	16,000
2024-11-22	41.050	41.050	41.000	41.050	36.786	3,000
2024-11-21	40.300	41.000	40.300	41.000	36.741	9,000
2024-11-20	40.850	41.000	40.800	41.000	36.741	12,377
2024-11-19	40.950	40.950	40.950	40.950	36.696	1,000
2024-11-18	40.900	41.100	40.300	40.850	36.607	13,000
2024-11-15	41.100	41.200	41.050	41.100	36.831	23,000
2024-11-14	42.250	42.250	41.050	41.150	36.875	24,000
2024-11-13	41.000	41.350	41.000	41.350	37.055	12,000
2024-11-12	41.250	41.250	40.600	40.600	36.383	17,000
2024-11-11	41.150	41.300	39.800	40.800	36.562	129,000
2024-11-08	41.450	41.450	41.350	41.450	37.144	7,000
2024-11-07	41.400	41.550	41.350	41.550	37.234	14,000
2024-11-06	41.400	41.400	41.350	41.350	37.055	8,000
2024-11-05	41.300	41.750	41.300	41.350	37.055	26,000
2024-11-04	41.300	41.350	41.200	41.300	37.010	16,000
2024-11-01	40.750	41.200	40.750	41.100	36.831	14,000
2024-10-30	41.000	41.000	40.700	40.750	36.517	26,000

← NewerPage 8 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.