International Carbide Technology Co. Ltd. 4754
TPEX · Taiwan · Process Industries
TWD 38.15+0.30 (+0.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.15 | +0.79% | TWD 38.00 | TWD 38.20 | TWD 37.80 | 27.99K |
| 2026-10-01 | TWD 37.85 | -0.13% | TWD 37.65 | TWD 38.00 | TWD 37.65 | 8.00K |
| 2026-09-30 | TWD 37.90 | +0.53% | TWD 37.70 | TWD 37.90 | TWD 37.50 | 44.00K |
| 2026-09-29 | TWD 37.70 | -0.26% | TWD 37.80 | TWD 37.80 | TWD 37.30 | 23.00K |
| 2026-09-24 | TWD 37.80 | +0.13% | TWD 37.45 | TWD 37.80 | TWD 37.35 | 12.00K |
| 2026-09-23 | TWD 37.75 | +1.07% | TWD 37.35 | TWD 37.75 | TWD 37.20 | 54.03K |
| 2026-09-22 | TWD 37.35 | -0.66% | TWD 37.40 | TWD 37.50 | TWD 37.25 | 29.00K |
| 2026-09-21 | TWD 37.60 | +0.40% | TWD 37.35 | TWD 37.60 | TWD 37.35 | 4.00K |
| 2026-09-18 | TWD 37.45 | +0.13% | TWD 37.40 | TWD 37.45 | TWD 37.20 | 17.00K |
| 2026-09-17 | TWD 37.40 | -0.27% | TWD 37.50 | TWD 38.10 | TWD 37.35 | 10.00K |
| 2026-09-16 | TWD 37.50 | +0.94% | TWD 37.15 | TWD 37.65 | TWD 37.15 | 7.00K |
| 2026-09-15 | TWD 37.15 | -0.93% | TWD 37.25 | TWD 37.30 | TWD 36.95 | 27.16K |
| 2026-09-14 | TWD 37.50 | +0.40% | TWD 37.50 | TWD 37.50 | TWD 37.50 | 8.00K |
| 2026-09-11 | TWD 37.35 | -0.93% | TWD 37.40 | TWD 37.55 | TWD 37.15 | 36.41K |
| 2026-09-10 | TWD 37.70 | -0.26% | TWD 38.00 | TWD 38.00 | TWD 37.70 | 12.01K |
| 2026-09-09 | TWD 37.80 | -1.95% | TWD 38.50 | TWD 38.50 | TWD 37.50 | 99.02K |
| 2026-09-08 | TWD 38.55 | -0.64% | TWD 39.00 | TWD 39.00 | TWD 38.55 | 27.00K |
| 2026-09-07 | TWD 38.80 | +0.78% | TWD 38.65 | TWD 38.80 | TWD 38.65 | 4.09K |
| 2026-09-04 | TWD 38.50 | -0.39% | TWD 38.50 | TWD 38.55 | TWD 38.45 | 12.04K |
| 2026-09-03 | TWD 38.65 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.60 | 39.03K |
| 2026-09-02 | TWD 38.65 | +0.13% | TWD 38.70 | TWD 38.95 | TWD 38.55 | 16.00K |
| 2026-09-01 | TWD 38.60 | +0.13% | TWD 38.60 | TWD 38.65 | TWD 38.55 | 45.45K |
| 2026-08-31 | TWD 38.55 | -0.52% | TWD 38.80 | TWD 38.80 | TWD 38.55 | 64.00K |
| 2026-08-28 | TWD 38.75 | +0.26% | TWD 38.70 | TWD 40.00 | TWD 38.50 | 69.00K |
| 2026-08-27 | TWD 38.65 | +1.18% | TWD 38.25 | TWD 38.80 | TWD 38.20 | 23.00K |
| 2026-08-26 | TWD 38.20 | +0.13% | TWD 38.15 | TWD 38.30 | TWD 38.15 | 15.00K |
| 2026-08-25 | TWD 38.15 | -0.65% | TWD 38.40 | TWD 38.40 | TWD 38.15 | 11.20K |
| 2026-08-24 | TWD 38.40 | +0.26% | TWD 38.30 | TWD 38.55 | TWD 38.30 | 19.51K |
| 2026-08-21 | TWD 38.30 | +0.66% | TWD 38.10 | TWD 38.30 | TWD 38.10 | 16.01K |
| 2026-08-20 | TWD 38.05 | -0.13% | TWD 38.10 | TWD 38.25 | TWD 38.05 | 17.30K |
| 2026-08-19 | TWD 38.10 | -0.39% | TWD 38.20 | TWD 38.20 | TWD 38.05 | 37.00K |
| 2026-08-18 | TWD 38.25 | 0.00% | TWD 38.25 | TWD 38.25 | TWD 38.20 | 39.00K |
| 2026-08-17 | TWD 38.25 | +0.13% | TWD 38.15 | TWD 38.45 | TWD 38.15 | 21.00K |
| 2026-08-14 | TWD 38.20 | -0.91% | TWD 38.90 | TWD 38.90 | TWD 38.15 | 56.04K |
| 2026-08-13 | TWD 38.55 | +2.25% | TWD 38.20 | TWD 38.75 | TWD 38.20 | 142.00K |
| 2026-08-12 | TWD 37.70 | +0.13% | TWD 37.60 | TWD 37.75 | TWD 37.60 | 69.13K |
| 2026-08-11 | TWD 37.65 | +0.80% | TWD 38.35 | TWD 38.35 | TWD 37.55 | 49.00K |
| 2026-08-10 | TWD 37.35 | +2.61% | TWD 36.55 | TWD 37.50 | TWD 36.55 | 57.00K |
| 2026-08-07 | TWD 36.40 | +0.28% | TWD 36.35 | TWD 36.40 | TWD 36.35 | 7.00K |
| 2026-08-06 | TWD 36.30 | -0.55% | TWD 36.40 | TWD 36.40 | TWD 36.30 | 9.00K |
| 2026-08-05 | TWD 36.50 | 0.00% | TWD 36.55 | TWD 36.55 | TWD 36.30 | 20.00K |
| 2026-08-04 | TWD 36.50 | +0.14% | TWD 36.45 | TWD 36.50 | TWD 36.45 | 7.00K |
| 2026-08-03 | TWD 36.45 | +0.41% | TWD 36.30 | TWD 36.45 | TWD 36.20 | 7.34K |
| 2026-07-31 | TWD 36.30 | +0.14% | TWD 36.40 | TWD 36.60 | TWD 36.30 | 10.11K |
| 2026-07-30 | TWD 36.25 | +0.42% | TWD 36.10 | TWD 36.30 | TWD 36.05 | 9.00K |
| 2026-07-29 | TWD 36.10 | -1.10% | TWD 36.40 | TWD 36.45 | TWD 35.80 | 73.00K |
| 2026-07-28 | TWD 36.50 | -0.68% | TWD 36.65 | TWD 36.75 | TWD 36.50 | 105.22K |
| 2026-07-27 | TWD 36.75 | -0.41% | TWD 36.90 | TWD 36.90 | TWD 36.70 | 18.00K |
| 2026-07-24 | TWD 36.90 | -0.27% | TWD 37.10 | TWD 37.10 | TWD 36.90 | 9.00K |
| 2026-07-23 | TWD 37.00 | -0.13% | TWD 37.00 | TWD 37.05 | TWD 37.00 | 7.00K |
| 2026-07-22 | TWD 37.05 | +0.27% | TWD 37.10 | TWD 37.10 | TWD 36.90 | 18.13K |
| 2026-07-21 | TWD 36.95 | 0.00% | TWD 37.00 | TWD 37.10 | TWD 36.85 | 55.10K |
| 2026-07-20 | TWD 36.95 | +0.68% | TWD 36.70 | TWD 36.95 | TWD 36.50 | 72.00K |
| 2026-07-17 | TWD 36.70 | -0.54% | TWD 36.85 | TWD 37.00 | TWD 36.60 | 39.07K |
| 2026-07-16 | TWD 36.90 | -0.54% | TWD 36.65 | TWD 37.10 | TWD 36.55 | 40.00K |
| 2026-07-15 | TWD 37.10 | +1.50% | TWD 36.70 | TWD 37.35 | TWD 36.65 | 43.00K |
| 2026-07-14 | TWD 36.55 | -0.54% | TWD 36.85 | TWD 37.20 | TWD 36.55 | 60.08K |
| 2026-07-13 | TWD 36.75 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 36.75 | 43.00K |
| 2026-07-10 | TWD 36.75 | 0.00% | TWD 36.75 | TWD 36.75 | TWD 36.75 | 0 |
| 2026-07-09 | TWD 36.75 | -0.14% | TWD 36.80 | TWD 36.95 | TWD 36.75 | 13.00K |
| 2026-07-08 | TWD 36.80 | -0.27% | TWD 37.10 | TWD 37.10 | TWD 36.75 | 13.00K |
| 2026-07-07 | TWD 36.90 | -0.67% | TWD 37.10 | TWD 37.10 | TWD 36.90 | 16.00K |
| 2026-07-06 | TWD 37.15 | -0.13% | TWD 37.20 | TWD 37.30 | TWD 36.65 | 27.05K |
| 2026-07-03 | TWD 37.20 | +0.95% | TWD 36.80 | TWD 37.20 | TWD 36.75 | 18.61K |
| 2026-07-02 | TWD 36.85 | +0.27% | TWD 37.00 | TWD 37.00 | TWD 36.60 | 17.20K |
| 2026-07-01 | TWD 36.75 | -0.41% | TWD 36.60 | TWD 36.95 | TWD 36.60 | 11.01K |
| 2026-06-30 | TWD 36.90 | 0.00% | TWD 36.90 | TWD 37.00 | TWD 36.70 | 14.02K |
| 2026-06-29 | TWD 36.90 | -0.14% | TWD 37.00 | TWD 37.00 | TWD 36.80 | 13.00K |
| 2026-06-26 | TWD 36.95 | +0.27% | TWD 36.85 | TWD 37.20 | TWD 36.70 | 22.03K |
| 2026-06-25 | TWD 36.85 | 0.00% | TWD 36.75 | TWD 37.00 | TWD 36.75 | 10.47K |
| 2026-06-24 | TWD 36.85 | +0.55% | TWD 36.60 | TWD 36.85 | TWD 36.60 | 7.00K |
| 2026-06-23 | TWD 36.65 | -0.81% | TWD 36.85 | TWD 36.85 | TWD 36.50 | 44.11K |
| 2026-06-22 | TWD 36.95 | -1.34% | TWD 37.30 | TWD 37.40 | TWD 36.85 | 138.00K |
| 2026-06-18 | TWD 37.45 | -4.83% | TWD 37.05 | TWD 37.50 | TWD 37.00 | 112.01K |
| 2026-06-17 | TWD 39.35 | +0.13% | TWD 39.75 | TWD 39.75 | TWD 39.35 | 205.20K |
| 2026-06-16 | TWD 39.30 | -0.25% | TWD 39.85 | TWD 39.85 | TWD 39.20 | 72.06K |
| 2026-06-15 | TWD 39.40 | +0.77% | TWD 39.10 | TWD 39.45 | TWD 38.95 | 54.03K |
| 2026-06-12 | TWD 39.10 | +0.64% | TWD 38.85 | TWD 39.10 | TWD 38.50 | 45.05K |
| 2026-06-11 | TWD 38.85 | 0.00% | TWD 38.55 | TWD 39.00 | TWD 38.50 | 28.00K |
| 2026-06-10 | TWD 38.85 | -1.40% | TWD 39.55 | TWD 40.00 | TWD 38.80 | 68.01K |
| 2026-06-09 | TWD 39.40 | +4.65% | TWD 39.35 | TWD 39.55 | TWD 38.80 | 149.27K |
| 2026-06-08 | TWD 37.65 | -1.57% | TWD 37.60 | TWD 37.75 | TWD 37.20 | 49.02K |
| 2026-06-05 | TWD 38.25 | -0.52% | TWD 38.25 | TWD 38.55 | TWD 38.15 | 28.03K |
| 2026-06-04 | TWD 38.45 | -0.13% | TWD 38.50 | TWD 38.55 | TWD 38.45 | 36.10K |
| 2026-06-03 | TWD 38.50 | +2.12% | TWD 38.00 | TWD 38.50 | TWD 38.00 | 52.63K |
| 2026-06-02 | TWD 37.70 | +0.13% | TWD 37.65 | TWD 37.70 | TWD 37.60 | 24.00K |
| 2026-06-01 | TWD 37.65 | -0.53% | TWD 37.85 | TWD 37.95 | TWD 37.65 | 39.45K |
| 2026-05-29 | TWD 37.85 | +0.40% | TWD 37.90 | TWD 37.90 | TWD 37.70 | 14.08K |
| 2026-05-28 | TWD 37.70 | -1.05% | TWD 37.90 | TWD 38.10 | TWD 37.65 | 27.10K |
| 2026-05-27 | TWD 38.10 | +0.26% | TWD 38.10 | TWD 38.40 | TWD 38.10 | 21.03K |