INternational CArbide Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	40.700	40.900	40.600	40.600	36.383	17,000
2024-10-28	40.700	40.700	40.500	40.650	36.427	12,000
2024-10-25	41.000	41.000	40.650	40.700	36.472	48,000
2024-10-24	40.850	41.050	40.850	41.000	36.741	12,000
2024-10-23	40.850	41.000	40.750	40.850	36.607	26,000
2024-10-22	40.900	41.250	40.850	40.900	36.651	22,000
2024-10-21	41.050	41.250	40.900	40.900	36.651	41,000
2024-10-18	41.550	41.550	41.050	41.050	36.786	13,000
2024-10-17	41.000	41.450	40.900	41.450	37.144	27,000
2024-10-16	40.950	41.000	40.800	41.000	36.741	35,000
2024-10-15	41.000	41.300	40.850	40.950	36.696	50,000
2024-10-14	41.100	41.100	40.800	41.000	36.741	33,000
2024-10-11	41.150	41.350	40.950	40.950	36.696	53,000
2024-10-09	42.500	42.500	41.350	41.450	37.144	71,000
2024-10-08	43.000	43.550	42.300	42.500	38.085	206,000
2024-10-07	41.500	42.850	41.300	42.850	38.399	109,000
2024-10-04	41.400	41.400	41.100	41.300	37.010	25,000
2024-10-01	41.200	41.200	41.200	41.200	36.920	4,000
2024-09-30	41.150	41.150	41.000	41.000	36.741	5,000
2024-09-27	41.650	41.650	41.150	41.150	36.875	21,000
2024-09-26	41.200	41.200	41.000	41.000	36.741	11,000
2024-09-25	40.950	41.300	40.950	41.200	36.920	12,000
2024-09-24	40.850	41.250	40.850	40.900	36.651	27,000
2024-09-23	41.850	42.100	40.750	40.900	36.651	66,000
2024-09-20	40.600	42.650	40.350	41.500	37.189	205,000
2024-09-19	40.200	41.100	40.200	40.650	36.427	25,000
2024-09-18	40.250	40.500	40.000	40.100	35.934	65,000
2024-09-16	40.400	40.400	40.400	40.400	36.203	6,000
2024-09-13	40.950	40.950	40.100	40.400	36.203	4,000
2024-09-12	40.300	40.300	40.200	40.200	36.024	2,000
2024-09-11	40.050	40.050	39.800	39.800	35.666	47,000
2024-09-10	40.400	40.400	40.000	40.000	35.845	33,000
2024-09-09	40.600	40.650	40.100	40.250	36.069	72,000
2024-09-06	41.000	41.100	40.650	41.100	36.831	31,000
2024-09-05	40.300	40.750	40.300	40.400	36.203	24,000
2024-09-04	40.100	40.600	40.000	40.300	36.114	28,000
2024-09-03	41.300	41.300	41.000	41.000	36.741	20,000
2024-09-02	41.500	41.500	41.250	41.300	37.010	25,000
2024-08-30	41.700	41.950	41.300	41.600	37.279	28,000
2024-08-29	41.300	41.700	40.850	41.300	37.010	45,000
2024-08-28	41.000	41.800	40.800	41.400	37.099	75,000
2024-08-27	40.450	40.750	40.450	40.600	36.383	50,000
2024-08-26	40.300	40.500	40.300	40.500	36.293	14,000
2024-08-23	41.000	41.300	40.000	40.300	36.114	52,000
2024-08-22	40.250	40.950	40.000	40.500	36.293	58,000
2024-08-21	40.050	40.100	39.800	39.900	35.755	41,000
2024-08-20	40.150	40.500	40.050	40.050	35.890	11,000
2024-08-19	40.200	40.200	39.800	40.100	35.934	27,000
2024-08-16	40.350	40.350	39.900	40.050	35.890	25,000
2024-08-15	39.900	39.900	39.250	39.900	35.755	71,000
2024-08-14	39.700	40.300	39.600	40.300	36.114	25,000
2024-08-13	39.650	39.800	39.650	39.700	35.576	4,000
2024-08-12	39.500	40.000	39.450	39.650	35.531	44,000
2024-08-09	38.900	39.450	38.900	39.350	35.262	36,000
2024-08-08	38.300	38.700	38.300	38.450	34.456	106,000
2024-08-07	41.000	41.850	40.000	40.000	34.232	168,000
2024-08-06	41.900	41.900	39.050	40.450	34.617	73,000
2024-08-05	42.150	42.250	40.000	40.500	34.660	126,000
2024-08-02	42.900	42.900	42.300	42.300	36.200	21,000
2024-08-01	42.500	43.000	42.500	42.900	36.714	26,000

← NewerPage 9 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.