Taipei Exchange - Delayed Quote TWD

INternational CArbide Technology Co., Ltd. (4754.TWO)

40.95

-0.65

(-1.56%)

At close: June 13 at 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	41.25	41.25	40.95	40.95	40.95	12,000
Jun 12, 2025	41.05	41.70	41.05	41.60	41.60	9,261
Jun 11, 2025	40.50	41.95	40.50	41.20	41.20	48,000
Jun 10, 2025	40.60	40.95	40.50	40.85	40.85	18,000
Jun 9, 2025	40.65	40.95	40.50	40.50	40.50	8,000
Jun 6, 2025	40.65	40.65	40.65	40.65	40.65	1,110
Jun 5, 2025	40.50	40.50	40.50	40.50	40.50	7,012
Jun 4, 2025	40.40	40.60	40.40	40.55	40.55	7,001
Jun 3, 2025	40.45	40.45	40.45	40.45	40.45	7,182
Jun 2, 2025	40.55	40.55	40.40	40.45	40.45	13,002
May 29, 2025	41.30	41.30	41.05	41.10	41.10	22,016
May 28, 2025	41.40	41.60	41.05	41.25	41.25	21,000
May 27, 2025	41.05	41.05	41.00	41.00	41.00	11,012
May 26, 2025	41.05	41.20	41.05	41.20	41.20	10,000
May 23, 2025	41.55	41.55	41.25	41.25	41.25	4,002
May 22, 2025	41.40	41.80	41.20	41.55	41.55	25,000
May 21, 2025	41.95	42.00	41.75	41.80	41.80	14,125
May 20, 2025	42.00	42.25	41.95	41.95	41.95	24,000
May 19, 2025	41.65	41.80	41.05	41.80	41.80	6,323
May 16, 2025	41.65	41.65	41.65	41.65	41.65	17,000
May 15, 2025	41.85	41.85	41.55	41.65	41.65	18,100
May 14, 2025	41.60	41.85	41.55	41.75	41.75	37,001
May 13, 2025	41.60	41.60	41.45	41.60	41.60	12,000
May 12, 2025	41.40	41.50	41.40	41.40	41.40	13,010
May 9, 2025	41.50	41.50	40.30	41.40	41.40	106,249
May 8, 2025	41.85	42.25	41.70	42.05	42.05	41,089
May 7, 2025	42.30	42.75	41.90	42.00	42.00	191,707
May 6, 2025	40.20	41.25	40.15	41.25	41.25	15,101
May 5, 2025	40.70	40.70	39.90	39.90	39.90	11,001
May 2, 2025	39.85	40.50	39.85	40.50	40.50	15,000
Apr 30, 2025	40.15	40.15	40.05	40.05	40.05	5,001
Apr 29, 2025	40.30	40.30	40.05	40.15	40.15	4,000
Apr 28, 2025	40.05	40.05	40.05	40.05	40.05	5,000
Apr 25, 2025	39.80	39.85	39.80	39.85	39.85	19,001
Apr 24, 2025	40.00	40.00	39.70	39.75	39.75	8,067
Apr 23, 2025	39.40	39.60	39.40	39.60	39.60	5,420
Apr 22, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 21, 2025	40.55	40.55	40.55	40.55	40.55	-
Apr 18, 2025	39.40	40.55	39.40	40.55	40.55	8,152
Apr 17, 2025	39.35	39.55	39.30	39.45	39.45	14,058
Apr 16, 2025	40.00	40.10	39.60	39.75	39.75	21,001
Apr 15, 2025	39.60	40.00	39.60	40.00	40.00	14,063
Apr 14, 2025	40.15	40.15	39.30	39.30	39.30	57,018
Apr 11, 2025	38.10	40.10	38.10	39.40	39.40	20,020
Apr 10, 2025	39.50	39.65	39.35	39.40	39.40	55,100
Apr 9, 2025	36.20	36.80	35.60	36.05	36.05	102,424
Apr 8, 2025	34.80	36.35	34.80	36.30	36.30	29,286
Apr 7, 2025	36.40	36.40	36.40	36.40	36.40	40,198
Apr 2, 2025	40.35	40.45	40.35	40.40	40.40	5,018
Apr 1, 2025	40.10	40.50	39.70	40.00	40.00	18,046
Mar 31, 2025	40.50	40.50	39.50	39.55	39.55	80,329
Mar 28, 2025	40.90	40.90	40.65	40.65	40.65	25,400
Mar 27, 2025	40.90	40.95	40.75	40.80	40.80	19,160
Mar 26, 2025	41.15	41.20	40.90	40.90	40.90	10,030
Mar 25, 2025	41.25	41.25	40.75	40.90	40.90	23,202
Mar 24, 2025	41.35	41.40	41.20	41.20	41.20	29,002
Mar 21, 2025	41.50	41.55	41.25	41.25	41.25	25,001
Mar 20, 2025	41.60	41.60	41.40	41.40	41.40	13,264
Mar 19, 2025	41.30	41.55	41.30	41.55	41.55	11,027
Mar 18, 2025	41.35	41.45	41.25	41.40	41.40	15,120
Mar 17, 2025	41.55	41.55	41.30	41.30	41.30	20,077
Mar 14, 2025	41.80	41.80	41.30	41.30	41.30	51,137
Mar 13, 2025	42.15	42.20	41.45	41.45	41.45	26,067
Mar 12, 2025	41.95	42.50	41.40	42.00	42.00	71,304
Mar 11, 2025	42.90	43.30	41.85	42.90	42.90	34,011
Mar 10, 2025	43.50	43.50	42.95	43.30	43.30	28,006
Mar 7, 2025	43.50	43.75	42.90	42.90	42.90	45,004
Mar 6, 2025	42.95	43.25	42.90	43.05	43.05	34,009
Mar 5, 2025	42.60	43.05	42.60	42.95	42.95	54,093
Mar 4, 2025	42.00	42.55	42.00	42.55	42.55	30,003
Mar 3, 2025	42.05	42.20	42.00	42.05	42.05	10,001
Feb 27, 2025	42.10	42.10	41.65	41.90	41.90	35,053
Feb 26, 2025	42.45	42.50	42.10	42.20	42.20	14,000
Feb 25, 2025	41.70	42.50	41.60	42.45	42.45	50,000
Feb 24, 2025	41.70	41.80	41.70	41.70	41.70	36,033
Feb 21, 2025	41.80	41.85	41.80	41.80	41.80	21,013
Feb 20, 2025	41.85	41.90	41.80	41.80	41.80	18,009
Feb 19, 2025	41.80	42.00	41.60	41.80	41.80	45,001
Feb 18, 2025	41.85	42.25	41.80	41.80	41.80	47,002
Feb 17, 2025	42.15	42.15	41.80	41.80	41.80	21,158
Feb 14, 2025	41.80	42.10	41.60	42.05	42.05	45,100
Feb 13, 2025	41.10	41.60	41.00	41.60	41.60	30,053
Feb 12, 2025	41.30	41.30	41.00	41.10	41.10	13,300
Feb 11, 2025	41.35	41.35	41.00	41.30	41.30	59,321
Feb 10, 2025	40.70	41.35	40.70	41.35	41.35	40,068
Feb 7, 2025	41.35	41.55	41.05	41.05	41.05	37,010
Feb 6, 2025	41.00	41.50	41.00	41.40	41.40	46,089
Feb 5, 2025	40.75	41.35	40.55	41.00	41.00	29,015
Feb 4, 2025	40.55	41.10	40.55	40.55	40.55	29,006
Feb 3, 2025	41.50	41.50	39.50	40.50	40.50	269,997
Jan 22, 2025	41.70	42.00	41.50	41.65	41.65	86,000
Jan 21, 2025	41.80	42.10	41.50	41.65	41.65	84,000
Jan 20, 2025	42.85	42.85	41.60	42.00	42.00	116,000
Jan 17, 2025	42.90	43.45	42.45	42.50	42.50	144,000
Jan 16, 2025	42.20	44.30	42.20	42.85	42.85	473,000
Jan 15, 2025	44.00	44.25	42.00	42.00	42.00	617,000
Jan 14, 2025	46.00	49.30	44.00	44.00	44.00	5,179,000
Jan 13, 2025	42.20	44.85	41.40	44.85	44.85	546,000
Jan 10, 2025	41.50	41.60	40.80	40.80	40.80	34,000
Jan 9, 2025	41.10	41.10	41.05	41.05	41.05	3,000
Jan 8, 2025	41.35	41.45	41.15	41.45	41.45	25,000
Jan 7, 2025	41.40	41.45	41.40	41.45	41.45	2,000
Jan 6, 2025	41.40	41.70	41.35	41.40	41.40	10,000
Jan 3, 2025	41.35	41.40	41.35	41.40	41.40	2,000
Jan 2, 2025	41.55	41.55	41.50	41.55	41.55	6,000
Dec 31, 2024	41.65	41.65	41.45	41.55	41.55	26,000
Dec 30, 2024	41.65	41.65	41.65	41.65	41.65	1,000
Dec 27, 2024	41.95	42.00	41.70	41.70	41.70	21,000
Dec 26, 2024	41.55	42.10	41.55	41.85	41.85	48,000
Dec 25, 2024	41.50	41.55	41.45	41.50	41.50	12,000
Dec 24, 2024	41.90	41.90	41.50	41.50	41.50	12,000
Dec 23, 2024	41.50	41.50	41.45	41.45	41.45	10,000
Dec 20, 2024	41.20	41.50	41.20	41.45	41.45	9,000
Dec 19, 2024	41.10	41.15	41.10	41.15	41.15	4,000
Dec 18, 2024	41.15	41.20	41.10	41.10	41.10	6,000
Dec 17, 2024	41.05	41.20	41.05	41.15	41.15	12,000
Dec 16, 2024	41.25	41.30	41.05	41.05	41.05	5,000
Dec 13, 2024	41.40	41.40	41.30	41.35	41.35	12,000
Dec 12, 2024	41.55	41.55	41.40	41.40	41.40	3,000
Dec 11, 2024	41.45	41.70	41.40	41.55	41.55	10,000
Dec 10, 2024	41.80	41.90	41.50	41.55	41.55	12,000
Dec 9, 2024	41.35	41.85	41.35	41.70	41.70	47,000
Dec 6, 2024	41.15	41.20	41.15	41.20	41.20	5,000
Dec 5, 2024	41.00	41.20	41.00	41.15	41.15	6,000
Dec 4, 2024	40.90	41.10	40.90	40.90	40.90	3,000
Dec 3, 2024	40.95	41.00	40.95	41.00	41.00	4,000
Dec 2, 2024	40.80	41.00	40.80	40.95	40.95	8,000
Nov 29, 2024	40.75	40.90	40.75	40.75	40.75	10,000
Nov 28, 2024	40.90	40.90	40.90	40.90	40.90	2,000
Nov 27, 2024	41.10	41.10	41.10	41.10	41.10	4,000
Nov 26, 2024	41.05	41.10	41.05	41.10	41.10	8,000
Nov 25, 2024	41.10	41.10	41.00	41.10	41.10	16,000
Nov 22, 2024	41.05	41.05	41.00	41.05	41.05	3,000
Nov 21, 2024	40.30	41.00	40.30	41.00	41.00	9,000
Nov 20, 2024	40.85	41.00	40.80	41.00	41.00	12,377
Nov 19, 2024	40.95	40.95	40.95	40.95	40.95	1,000
Nov 18, 2024	40.90	41.10	40.30	40.85	40.85	13,000
Nov 15, 2024	41.10	41.20	41.05	41.10	41.10	23,000
Nov 14, 2024	42.25	42.25	41.05	41.15	41.15	24,000
Nov 13, 2024	41.00	41.35	41.00	41.35	41.35	12,000
Nov 12, 2024	41.25	41.25	40.60	40.60	40.60	17,000
Nov 11, 2024	41.15	41.30	39.80	40.80	40.80	129,000
Nov 8, 2024	41.45	41.45	41.35	41.45	41.45	7,000
Nov 7, 2024	41.40	41.55	41.35	41.55	41.55	14,000
Nov 6, 2024	41.40	41.40	41.35	41.35	41.35	8,000
Nov 5, 2024	41.30	41.75	41.30	41.35	41.35	26,000
Nov 4, 2024	41.30	41.35	41.20	41.30	41.30	16,000
Nov 1, 2024	40.75	41.20	40.75	41.10	41.10	14,000
Oct 30, 2024	41.00	41.00	40.70	40.75	40.75	26,000
Oct 29, 2024	40.70	40.90	40.60	40.60	40.60	17,000
Oct 28, 2024	40.70	40.70	40.50	40.65	40.65	12,000
Oct 25, 2024	41.00	41.00	40.65	40.70	40.70	48,000
Oct 24, 2024	40.85	41.05	40.85	41.00	41.00	12,000
Oct 23, 2024	40.85	41.00	40.75	40.85	40.85	26,000
Oct 22, 2024	40.90	41.25	40.85	40.90	40.90	22,000
Oct 21, 2024	41.05	41.25	40.90	40.90	40.90	41,000
Oct 18, 2024	41.55	41.55	41.05	41.05	41.05	13,000
Oct 17, 2024	41.00	41.45	40.90	41.45	41.45	27,000
Oct 16, 2024	40.95	41.00	40.80	41.00	41.00	35,000
Oct 15, 2024	41.00	41.30	40.85	40.95	40.95	50,000
Oct 14, 2024	41.10	41.10	40.80	41.00	41.00	33,000
Oct 11, 2024	41.15	41.35	40.95	40.95	40.95	53,000
Oct 9, 2024	42.50	42.50	41.35	41.45	41.45	71,000
Oct 8, 2024	43.00	43.55	42.30	42.50	42.50	206,000
Oct 7, 2024	41.50	42.85	41.30	42.85	42.85	109,000
Oct 4, 2024	41.40	41.40	41.10	41.30	41.30	25,000
Oct 1, 2024	41.20	41.20	41.20	41.20	41.20	4,000
Sep 30, 2024	41.15	41.15	41.00	41.00	41.00	5,000
Sep 27, 2024	41.65	41.65	41.15	41.15	41.15	21,000
Sep 26, 2024	41.20	41.20	41.00	41.00	41.00	11,000
Sep 25, 2024	40.95	41.30	40.95	41.20	41.20	12,000
Sep 24, 2024	40.85	41.25	40.85	40.90	40.90	27,000
Sep 23, 2024	41.85	42.10	40.75	40.90	40.90	66,000
Sep 20, 2024	40.60	42.65	40.35	41.50	41.50	205,000
Sep 19, 2024	40.20	41.10	40.20	40.65	40.65	25,000
Sep 18, 2024	40.25	40.50	40.00	40.10	40.10	65,000
Sep 16, 2024	40.40	40.40	40.40	40.40	40.40	6,000
Sep 13, 2024	40.95	40.95	40.10	40.40	40.40	4,000
Sep 12, 2024	40.30	40.30	40.20	40.20	40.20	2,000
Sep 11, 2024	40.05	40.05	39.80	39.80	39.80	47,000
Sep 10, 2024	40.40	40.40	40.00	40.00	40.00	33,000
Sep 9, 2024	40.60	40.65	40.10	40.25	40.25	72,000
Sep 6, 2024	41.00	41.10	40.65	41.10	41.10	31,000
Sep 5, 2024	40.30	40.75	40.30	40.40	40.40	24,000
Sep 4, 2024	40.10	40.60	40.00	40.30	40.30	28,000
Sep 3, 2024	41.30	41.30	41.00	41.00	41.00	20,000
Sep 2, 2024	41.50	41.50	41.25	41.30	41.30	25,000
Aug 30, 2024	41.70	41.95	41.30	41.60	41.60	28,000
Aug 29, 2024	41.30	41.70	40.85	41.30	41.30	45,000
Aug 28, 2024	41.00	41.80	40.80	41.40	41.40	75,000
Aug 27, 2024	40.45	40.75	40.45	40.60	40.60	50,000
Aug 26, 2024	40.30	40.50	40.30	40.50	40.50	14,000
Aug 23, 2024	41.00	41.30	40.00	40.30	40.30	52,000
Aug 22, 2024	40.25	40.95	40.00	40.50	40.50	58,000
Aug 21, 2024	40.05	40.10	39.80	39.90	39.90	41,000
Aug 20, 2024	40.15	40.50	40.05	40.05	40.05	11,000
Aug 19, 2024	40.20	40.20	39.80	40.10	40.10	27,000
Aug 16, 2024	40.35	40.35	39.90	40.05	40.05	25,000
Aug 15, 2024	39.90	39.90	39.25	39.90	39.90	71,000
Aug 14, 2024	39.70	40.30	39.60	40.30	40.30	25,000
Aug 13, 2024	39.65	39.80	39.65	39.70	39.70	4,000
Aug 12, 2024	39.50	40.00	39.45	39.65	39.65	44,000
Aug 9, 2024	38.90	39.45	38.90	39.35	39.35	36,000
Aug 8, 2024	1.8 Dividend
Aug 8, 2024	38.30	38.70	38.30	38.45	38.45	106,000
Aug 7, 2024	41.00	41.85	40.00	40.00	38.20	168,000
Aug 6, 2024	41.90	41.90	39.05	40.45	38.63	73,000
Aug 5, 2024	42.15	42.25	40.00	40.50	38.68	126,000
Aug 2, 2024	42.90	42.90	42.30	42.30	40.40	21,000
Aug 1, 2024	42.50	43.00	42.50	42.90	40.97	26,000
Jul 31, 2024	42.65	42.65	42.20	42.50	40.59	17,000
Jul 30, 2024	42.05	42.10	41.90	42.10	40.21	10,000
Jul 29, 2024	42.60	42.70	42.25	42.25	40.35	19,000
Jul 26, 2024	42.40	44.20	42.05	42.95	41.02	67,000
Jul 23, 2024	42.05	42.45	42.05	42.35	40.44	10,000
Jul 22, 2024	42.15	42.20	41.80	41.80	39.92	35,000
Jul 19, 2024	42.65	42.65	42.05	42.10	40.21	81,000
Jul 18, 2024	42.85	43.05	42.60	42.65	40.73	32,000
Jul 17, 2024	43.20	43.25	43.20	43.20	41.26	19,000
Jul 16, 2024	43.20	43.20	43.15	43.20	41.26	12,000
Jul 15, 2024	43.15	43.40	43.15	43.35	41.40	29,000
Jul 12, 2024	42.60	43.50	42.60	43.05	41.11	18,000
Jul 11, 2024	42.70	42.90	42.50	42.60	40.68	145,000
Jul 10, 2024	43.15	43.15	42.45	42.70	40.78	81,000
Jul 9, 2024	43.70	43.70	42.50	43.15	41.21	264,000
Jul 8, 2024	44.15	44.15	43.90	44.05	42.07	38,000
Jul 5, 2024	44.20	44.60	43.95	44.15	42.16	76,000
Jul 4, 2024	44.40	44.70	44.10	44.35	42.35	40,000
Jul 3, 2024	43.70	44.20	43.70	44.00	42.02	45,000
Jul 2, 2024	43.75	44.00	43.65	43.70	41.73	64,000
Jul 1, 2024	44.10	44.65	43.75	43.85	41.88	86,000
Jun 28, 2024	44.10	44.10	44.00	44.05	42.07	27,000
Jun 27, 2024	44.15	44.20	44.05	44.10	42.12	7,000
Jun 26, 2024	44.30	44.45	44.05	44.10	42.12	69,000
Jun 25, 2024	44.25	44.60	44.20	44.25	42.26	37,000
Jun 24, 2024	45.35	45.35	44.20	44.45	42.45	19,000
Jun 21, 2024	44.05	44.70	44.05	44.55	42.55	17,000
Jun 20, 2024	44.00	44.10	44.00	44.00	42.02	52,000
Jun 19, 2024	44.70	44.75	44.05	44.05	42.07	70,000
Jun 18, 2024	44.50	44.70	44.50	44.60	42.59	26,000
Jun 17, 2024	44.05	44.25	43.90	44.15	42.16	65,000
Jun 14, 2024	44.10	44.40	44.10	44.25	42.26	60,000
Jun 13, 2024	43.75	44.60	43.70	44.50	42.50	65,000

4741.TWO Jetbest Corporation

26.35

-1.68%

4767.TWO Cherng Tay Technology Co., Ltd.

32.85

+1.39%

4706.TWO Tah Kong Chemical Industrial Corporation

28.00

-1.06%

1742.TWO Taiwan Wax Company,Ltd.

16.15

-0.31%

4711.TWO Yong Shun Chemical Co., Ltd

15.10

-0.33%

3430.TWO Chitec Technology Co., Ltd.

54.60

-2.85%

8354.TWO Koan Hao Technology Co., Ltd.

15.40

+2.67%

4716.TWO Daily Polymer Corp.

15.25

-2.87%

4764.TW Double Bond Chemical Ind. Co., Ltd.

43.85

-0.34%

4707.TWO Pan Asia Chemical Co.

10.00

-1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

INternational CArbide Technology Co., Ltd. (4754.TWO)

Related Tickers