UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.27 -0.53 (-0.66%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,842.70 +35.93 (+0.09%) Bitcoin GBP
54,811.91 +955.38 (+1.77%)
INternational CArbide Technology Co., Ltd. (4754.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 46.95 | 47.35 | 46.05 | 46.15 | 46.15 | 132,464 |
| 20 May 2024 | 47.65 | 48.15 | 46.90 | 46.95 | 46.95 | 75,000 |
| 17 May 2024 | 48.80 | 48.80 | 47.80 | 48.30 | 48.30 | 95,000 |
| 16 May 2024 | 47.15 | 49.10 | 46.70 | 48.80 | 48.80 | 428,000 |
| 15 May 2024 | 47.40 | 47.40 | 45.50 | 46.00 | 46.00 | 138,000 |
| 14 May 2024 | 46.80 | 47.15 | 46.00 | 46.15 | 46.15 | 112,000 |
| 13 May 2024 | 46.90 | 48.80 | 46.20 | 46.85 | 46.85 | 336,000 |
| 10 May 2024 | 45.50 | 47.30 | 44.50 | 46.90 | 46.90 | 388,000 |
| 09 May 2024 | 47.20 | 50.40 | 44.35 | 45.95 | 45.95 | 1,230,000 |
| 08 May 2024 | 43.30 | 46.20 | 43.30 | 46.20 | 46.20 | 968,000 |
| 07 May 2024 | 41.95 | 42.20 | 41.95 | 42.00 | 42.00 | 35,000 |
| 06 May 2024 | 41.85 | 41.85 | 41.75 | 41.85 | 41.85 | 42,000 |
| 03 May 2024 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 14,000 |
| 02 May 2024 | 41.80 | 42.35 | 41.80 | 42.20 | 42.20 | 30,000 |
| 30 Apr 2024 | 41.75 | 41.85 | 41.70 | 41.85 | 41.85 | 10,000 |
| 29 Apr 2024 | 41.50 | 41.80 | 41.50 | 41.75 | 41.75 | 19,000 |
| 26 Apr 2024 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 13,000 |
| 25 Apr 2024 | 41.95 | 41.95 | 41.10 | 41.70 | 41.70 | 17,000 |
| 24 Apr 2024 | 41.80 | 42.00 | 41.60 | 41.95 | 41.95 | 24,000 |
| 23 Apr 2024 | 42.15 | 42.15 | 41.35 | 41.60 | 41.60 | 16,000 |
| 22 Apr 2024 | 41.85 | 41.85 | 41.30 | 41.30 | 41.30 | 31,000 |
| 19 Apr 2024 | 42.05 | 42.05 | 41.50 | 41.80 | 41.80 | 22,000 |
| 18 Apr 2024 | 42.00 | 42.25 | 41.85 | 42.25 | 42.25 | 33,000 |
| 17 Apr 2024 | 41.65 | 41.80 | 41.65 | 41.80 | 41.80 | 18,000 |
| 16 Apr 2024 | 41.85 | 41.85 | 41.10 | 41.20 | 41.20 | 37,000 |
| 15 Apr 2024 | 42.00 | 42.15 | 41.90 | 41.90 | 41.90 | 28,000 |
| 12 Apr 2024 | 42.40 | 42.40 | 41.90 | 42.10 | 42.10 | 36,000 |
| 11 Apr 2024 | 42.05 | 42.05 | 41.80 | 41.80 | 41.80 | 41,000 |
| 10 Apr 2024 | 42.00 | 42.30 | 41.90 | 42.20 | 42.20 | 40,000 |
| 09 Apr 2024 | 42.15 | 42.15 | 41.80 | 42.05 | 42.05 | 44,000 |
| 08 Apr 2024 | 41.10 | 42.05 | 41.10 | 41.80 | 41.80 | 104,000 |
| 03 Apr 2024 | 40.75 | 40.80 | 40.75 | 40.80 | 40.80 | 16,000 |
| 02 Apr 2024 | 40.80 | 40.90 | 40.75 | 40.75 | 40.75 | 20,000 |
| 01 Apr 2024 | 40.80 | 41.50 | 40.70 | 41.10 | 41.10 | 13,000 |
| 29 Mar 2024 | 40.70 | 41.55 | 40.65 | 41.30 | 41.30 | 17,000 |
| 28 Mar 2024 | 40.80 | 40.80 | 40.65 | 40.65 | 40.65 | 14,000 |
| 27 Mar 2024 | 40.85 | 40.85 | 40.60 | 40.65 | 40.65 | 32,000 |
| 26 Mar 2024 | 40.80 | 41.20 | 40.80 | 40.85 | 40.85 | 12,000 |
| 25 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 22 Mar 2024 | 40.80 | 40.80 | 40.55 | 40.55 | 40.55 | 21,000 |
| 21 Mar 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | 7,000 |
| 20 Mar 2024 | 40.80 | 40.80 | 40.50 | 40.60 | 40.60 | 26,000 |
| 19 Mar 2024 | 40.80 | 41.10 | 40.60 | 40.80 | 40.80 | 56,000 |
| 18 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 15 Mar 2024 | 40.70 | 40.80 | 40.50 | 40.50 | 40.50 | 78,000 |
| 14 Mar 2024 | 40.55 | 40.80 | 40.50 | 40.50 | 40.50 | 32,000 |
| 13 Mar 2024 | 41.00 | 41.00 | 40.50 | 40.55 | 40.55 | 66,000 |
| 12 Mar 2024 | 40.60 | 40.95 | 40.40 | 40.95 | 40.95 | 56,000 |
| 11 Mar 2024 | 41.30 | 41.30 | 40.45 | 40.60 | 40.60 | 146,000 |
| 08 Mar 2024 | 42.60 | 42.60 | 41.10 | 41.40 | 41.40 | 234,000 |
| 07 Mar 2024 | 44.45 | 44.45 | 42.90 | 42.90 | 42.90 | 162,000 |
| 06 Mar 2024 | 44.95 | 45.00 | 44.55 | 44.55 | 44.55 | 31,000 |
| 05 Mar 2024 | 44.55 | 44.75 | 44.40 | 44.65 | 44.65 | 52,000 |
| 04 Mar 2024 | 44.10 | 44.35 | 44.10 | 44.30 | 44.30 | 22,000 |
| 01 Mar 2024 | 44.25 | 44.45 | 44.25 | 44.35 | 44.35 | 29,000 |
| 29 Feb 2024 | 44.40 | 44.40 | 43.70 | 44.15 | 44.15 | 30,000 |
| 27 Feb 2024 | 43.90 | 44.55 | 43.90 | 44.15 | 44.15 | 35,000 |
| 26 Feb 2024 | 44.20 | 44.20 | 43.50 | 43.75 | 43.75 | 126,000 |
| 23 Feb 2024 | 45.25 | 45.30 | 44.20 | 44.20 | 44.20 | 95,000 |
| 22 Feb 2024 | 43.65 | 47.00 | 43.50 | 45.00 | 45.00 | 276,000 |
| 21 Feb 2024 | 43.40 | 43.40 | 43.10 | 43.35 | 43.35 | 38,000 |
| 20 Feb 2024 | 43.10 | 43.10 | 42.85 | 43.10 | 43.10 | 32,000 |
| 19 Feb 2024 | 42.90 | 43.10 | 42.90 | 42.90 | 42.90 | 36,000 |
| 16 Feb 2024 | 43.05 | 43.05 | 42.75 | 42.85 | 42.85 | 28,000 |
| 15 Feb 2024 | 42.85 | 43.95 | 42.85 | 42.85 | 42.85 | 102,000 |
| 05 Feb 2024 | 42.00 | 42.00 | 41.60 | 41.85 | 41.85 | 24,000 |
| 02 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 3,000 |
| 01 Feb 2024 | 42.00 | 42.05 | 42.00 | 42.00 | 42.00 | 5,000 |
| 31 Jan 2024 | 42.35 | 42.50 | 42.30 | 42.50 | 42.50 | 16,000 |
| 30 Jan 2024 | 42.10 | 42.40 | 42.10 | 42.30 | 42.30 | 16,000 |
| 29 Jan 2024 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 22,000 |
| 26 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1,000 |
| 25 Jan 2024 | 42.70 | 42.70 | 41.90 | 41.90 | 41.90 | 20,000 |
| 24 Jan 2024 | 41.90 | 42.00 | 41.55 | 42.00 | 42.00 | 49,000 |
| 23 Jan 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 16,000 |
| 22 Jan 2024 | 41.35 | 41.45 | 41.35 | 41.40 | 41.40 | 14,000 |
| 19 Jan 2024 | 41.35 | 41.35 | 41.30 | 41.35 | 41.35 | 14,000 |
| 18 Jan 2024 | 41.55 | 41.55 | 41.30 | 41.35 | 41.35 | 21,000 |
| 17 Jan 2024 | 42.05 | 42.05 | 41.50 | 41.60 | 41.60 | 35,000 |
| 16 Jan 2024 | 41.90 | 42.35 | 41.85 | 41.85 | 41.85 | 5,000 |
| 15 Jan 2024 | 41.95 | 41.95 | 41.80 | 41.85 | 41.85 | 11,009 |
| 12 Jan 2024 | 41.70 | 42.05 | 41.60 | 42.05 | 42.05 | 20,000 |
| 11 Jan 2024 | 42.25 | 42.25 | 42.05 | 42.05 | 42.05 | 7,000 |
| 10 Jan 2024 | 41.65 | 41.90 | 41.65 | 41.90 | 41.90 | 38,000 |
| 09 Jan 2024 | 43.15 | 43.15 | 41.60 | 41.95 | 41.95 | 170,000 |
| 08 Jan 2024 | 43.50 | 43.50 | 43.35 | 43.35 | 43.35 | 34,000 |
| 05 Jan 2024 | 43.40 | 43.40 | 43.15 | 43.35 | 43.35 | 59,000 |
| 04 Jan 2024 | 43.20 | 43.45 | 43.20 | 43.40 | 43.40 | 56,000 |
| 03 Jan 2024 | 43.20 | 43.40 | 43.00 | 43.35 | 43.35 | 25,000 |
| 02 Jan 2024 | 43.25 | 43.55 | 43.10 | 43.30 | 43.30 | 57,000 |
| 29 Dec 2023 | 43.00 | 43.10 | 42.75 | 43.10 | 43.10 | 19,000 |
| 28 Dec 2023 | 43.20 | 43.25 | 42.75 | 42.95 | 42.95 | 46,000 |
| 27 Dec 2023 | 43.00 | 43.20 | 42.85 | 43.20 | 43.20 | 53,000 |
| 26 Dec 2023 | 43.10 | 43.30 | 42.90 | 43.10 | 43.10 | 46,000 |
| 25 Dec 2023 | 43.15 | 43.40 | 43.10 | 43.25 | 43.25 | 22,000 |
| 22 Dec 2023 | 43.55 | 43.55 | 43.05 | 43.25 | 43.25 | 49,000 |
| 21 Dec 2023 | 43.65 | 43.65 | 43.60 | 43.65 | 43.65 | 7,000 |
| 20 Dec 2023 | 43.75 | 43.90 | 43.45 | 43.90 | 43.90 | 60,000 |
| 19 Dec 2023 | 43.65 | 43.85 | 43.35 | 43.85 | 43.85 | 36,000 |
| 18 Dec 2023 | 43.50 | 43.75 | 43.30 | 43.75 | 43.75 | 57,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.