International Carbide Technology Co. Ltd. (4754) Historical Prices

Time Period

Events

TW:4754 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.05	39.00	38.05	38.80	38.80	+3.33%	153,053	5.75
Nov 10, 2026	37.55	37.60	36.80	37.55	37.55	+4.02%	45,149	1.60
Nov 09, 2026	36.25	37.55	36.25	37.55	37.55	+4.02%	68,194	2.41
Nov 06, 2026	36.45	36.45	35.90	36.10	36.10	-1.37%	48,798	1.72
Nov 05, 2026	36.55	36.60	36.50	36.60	36.60	0.00%	26,763	0.93
Nov 04, 2026	36.50	36.60	36.45	36.60	36.60	+0.14%	34,147	1.20
Nov 03, 2026	36.45	36.55	36.20	36.55	36.55	-0.14%	33,572	1.20
Nov 02, 2026	36.50	36.65	36.35	36.60	36.60	-0.14%	9,036	0.32
Oct 30, 2026	36.90	36.90	36.50	36.65	36.65	-0.68%	39,641	1.43
Oct 29, 2026	37.45	37.45	36.85	36.90	36.90	-0.81%	39,798	1.46
Oct 28, 2026	37.00	37.45	36.90	37.20	37.20	+0.68%	17,206	0.63
Oct 27, 2026	37.00	37.00	36.90	36.95	36.95	-0.40%	12,843	0.47
Oct 26, 2026	37.10	37.10	36.90	37.10	37.10	0.00%	0	0.00
Oct 23, 2026	37.10	37.10	36.90	37.10	37.10	0.00%	0	0.00
Oct 22, 2026	37.00	37.10	36.90	37.10	37.10	+0.27%	23,875	0.80
Oct 21, 2026	37.10	37.25	37.00	37.00	37.00	0.00%	24,896	0.84
Oct 20, 2026	37.20	37.20	37.00	37.00	37.00	-0.54%	28,858	0.98
Oct 19, 2026	37.30	37.30	37.10	37.20	37.20	-0.27%	8,508	0.29
Oct 16, 2026	37.30	37.80	37.30	37.30	37.30	0.00%	5,668	0.19
Oct 15, 2026	37.10	37.30	37.05	37.30	37.30	+0.27%	21,118	0.68
Oct 14, 2026	37.15	37.40	37.15	37.20	37.20	+0.27%	59,295	1.92
Oct 13, 2026	37.10	37.15	37.05	37.10	37.10	-0.27%	23,543	0.76
Oct 12, 2026	37.05	37.30	36.90	37.20	37.20	-1.72%	47,452	1.53
Oct 09, 2026	37.85	37.90	37.70	37.85	37.85	0.00%	0	0.00
Oct 08, 2026	37.90	37.90	37.70	37.85	37.85	-0.26%	17,199	0.53
Oct 07, 2026	38.10	38.10	37.80	37.95	37.95	-0.39%	26,564	0.83
Oct 06, 2026	38.00	38.10	37.90	38.10	38.10	+0.40%	6,420	0.20
Oct 05, 2026	38.40	38.45	37.95	37.95	37.95	-0.52%	25,343	0.79
Oct 02, 2026	38.00	38.20	37.80	38.15	38.15	+0.79%	27,987	0.88
Oct 01, 2026	37.65	38.00	37.65	37.85	37.85	-0.13%	9,146	0.29
Sep 30, 2026	37.70	37.90	37.50	37.90	37.90	+0.53%	44,980	1.42
Sep 29, 2026	37.80	37.80	37.30	37.70	37.70	-0.26%	23,499	0.74
Sep 28, 2026	37.80	37.80	37.35	37.80	37.80	0.00%	0	0.00
Sep 25, 2026	37.80	37.80	37.35	37.80	37.80	0.00%	0	0.00
Sep 24, 2026	37.45	37.80	37.35	37.80	37.80	+0.13%	13,752	0.43
Sep 23, 2026	37.35	37.75	37.20	37.75	37.75	+1.07%	54,964	1.74
Sep 22, 2026	37.40	37.50	37.25	37.35	37.35	-0.66%	30,367	0.97
Sep 21, 2026	37.35	37.60	37.35	37.60	37.60	+0.40%	5,557	0.18
Sep 18, 2026	37.40	37.45	37.20	37.45	37.45	+0.13%	18,080	0.57
Sep 17, 2026	37.50	38.10	37.35	37.40	37.40	-0.27%	10,287	0.30
Sep 16, 2026	37.15	37.65	37.15	37.50	37.50	+0.94%	7,640	0.23
Sep 15, 2026	37.25	37.30	36.95	37.15	37.15	-0.93%	28,272	0.80
Sep 14, 2026	37.50	37.50	37.50	37.50	37.50	+0.40%	8,696	0.23
Sep 11, 2026	37.40	37.55	37.15	37.35	37.35	-0.93%	36,972	0.95
Sep 10, 2026	38.00	38.00	37.70	37.70	37.70	-0.26%	12,885	0.33
Sep 09, 2026	38.50	38.50	37.50	37.80	37.80	-1.95%	100,428	2.59
Sep 08, 2026	39.00	39.00	38.55	38.55	38.55	-0.64%	27,748	0.72
Sep 07, 2026	38.65	38.80	38.65	38.80	38.80	+0.78%	5,301	0.13
Sep 04, 2026	38.50	38.55	38.45	38.50	38.50	-0.39%	12,364	0.29
Sep 03, 2026	38.70	38.70	38.60	38.65	38.65	0.00%	39,642	0.94

International Carbide Technology Co. Ltd. historical prices

International Carbide Technology Co. Ltd. (4754) Historical Prices

Become an Expert with TipRanks Premium