INternational CArbide Technology Co., Ltd. (TPEX:4754)
Taiwan · Delayed Price · Currency is TWD 39.50
+0.35 (0.89%)
Sep 19, 2025, 1:30 PM CST
TPEX:4754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 39.40 | 39.50 | 39.35 | 39.50 | 39.50 | 0.89% | 8,779 |
| Sep 18, 2025 | 39.05 | 39.35 | 39.05 | 39.15 | 39.15 | 0.26% | 13,404 |
| Sep 17, 2025 | 39.00 | 39.30 | 39.00 | 39.05 | 39.05 | -1.39% | 21,447 |
| Sep 16, 2025 | 39.30 | 39.60 | 39.20 | 39.60 | 39.60 | 0.76% | 33,628 |
| Sep 15, 2025 | 40.25 | 40.25 | 39.25 | 39.30 | 39.30 | -0.25% | 20,941 |
| Sep 12, 2025 | 39.50 | 39.50 | 39.35 | 39.40 | 39.40 | -0.25% | 26,179 |
| Sep 11, 2025 | 40.65 | 40.65 | 39.50 | 39.50 | 39.50 | -1.00% | 39,225 |
| Sep 10, 2025 | 39.75 | 40.15 | 39.75 | 39.90 | 39.90 | 1.66% | 36,529 |
| Sep 9, 2025 | 39.40 | 39.50 | 39.05 | 39.25 | 39.25 | 0.90% | 30,153 |
| Sep 8, 2025 | 39.20 | 39.20 | 38.90 | 38.90 | 38.90 | -0.51% | 12,570 |
| Sep 5, 2025 | 39.20 | 39.20 | 39.10 | 39.10 | 39.10 | -0.76% | 12,996 |
| Sep 4, 2025 | 39.70 | 39.70 | 39.30 | 39.40 | 39.40 | 1.42% | 3,433 |
| Sep 3, 2025 | 39.00 | 39.15 | 38.85 | 38.85 | 38.85 | -0.38% | 19,082 |
| Sep 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 9,493 |
| Sep 1, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | - | 16,394 |
| Aug 29, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -1.27% | 43,222 |
| Aug 28, 2025 | 39.60 | 39.65 | 39.45 | 39.50 | 39.50 | -0.13% | 20,988 |
| Aug 27, 2025 | 41.00 | 41.00 | 39.55 | 39.55 | 39.55 | 0.89% | 28,911 |
| Aug 26, 2025 | 39.20 | 39.25 | 39.15 | 39.20 | 39.20 | -0.25% | 23,900 |
| Aug 25, 2025 | 39.55 | 39.55 | 39.20 | 39.30 | 39.30 | -0.25% | 38,310 |
| Aug 22, 2025 | 39.60 | 39.60 | 39.15 | 39.40 | 39.40 | 0.25% | 11,896 |
| Aug 21, 2025 | 39.50 | 39.50 | 39.15 | 39.30 | 39.30 | -0.51% | 12,178 |
| Aug 20, 2025 | 40.20 | 40.25 | 39.10 | 39.50 | 39.50 | 1.54% | 30,306 |
| Aug 19, 2025 | 38.90 | 38.90 | 38.85 | 38.90 | 38.90 | - | 7,648 |
| Aug 18, 2025 | 38.50 | 39.00 | 38.50 | 38.90 | 38.90 | 0.26% | 15,955 |
| Aug 15, 2025 | 38.50 | 39.90 | 38.30 | 38.80 | 38.80 | 0.65% | 61,202 |
| Aug 14, 2025 | 38.50 | 38.55 | 38.30 | 38.55 | 38.55 | - | 27,814 |
| Aug 13, 2025 | 38.85 | 38.95 | 38.35 | 38.55 | 38.55 | 1.18% | 60,458 |
| Aug 12, 2025 | 38.55 | 38.55 | 38.10 | 38.10 | 38.10 | -0.26% | 15,608 |
| Aug 11, 2025 | 38.80 | 38.85 | 38.20 | 38.20 | 38.20 | -2.30% | 59,372 |
| Aug 8, 2025 | 39.00 | 39.10 | 39.00 | 39.10 | 39.10 | -0.26% | 13,590 |
| Aug 7, 2025 | 39.15 | 39.20 | 39.15 | 39.20 | 39.20 | - | 6,536 |
| Aug 6, 2025 | 39.15 | 39.20 | 39.15 | 39.20 | 39.20 | 0.26% | 14,994 |
| Aug 5, 2025 | 39.20 | 39.35 | 39.10 | 39.10 | 39.10 | -0.26% | 18,898 |
| Aug 4, 2025 | 39.00 | 39.20 | 38.70 | 39.20 | 39.20 | 0.13% | 13,879 |
| Aug 1, 2025 | 38.80 | 39.15 | 38.55 | 39.15 | 39.15 | 0.38% | 15,080 |
| Jul 31, 2025 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | 0.26% | 13,619 |
| Jul 30, 2025 | 38.80 | 39.00 | 38.80 | 38.90 | 38.90 | -0.13% | 13,901 |
| Jul 29, 2025 | 38.80 | 38.95 | 38.80 | 38.95 | 38.95 | -0.38% | 13,655 |
| Jul 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 1,006 |
| Jul 25, 2025 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | 0.13% | 9,845 |
| Jul 24, 2025 | 39.00 | 39.05 | 38.80 | 39.05 | 39.05 | -0.26% | 16,009 |
| Jul 23, 2025 | 39.00 | 39.25 | 38.95 | 39.15 | 39.15 | 0.38% | 13,425 |
| Jul 22, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -0.64% | 57,317 |
| Jul 21, 2025 | 39.35 | 39.45 | 39.15 | 39.25 | 39.25 | -0.51% | 27,649 |
| Jul 18, 2025 | 39.40 | 39.45 | 39.35 | 39.45 | 39.45 | -0.25% | 22,785 |
| Jul 17, 2025 | 39.45 | 39.55 | 39.20 | 39.55 | 39.55 | 0.25% | 27,574 |
| Jul 16, 2025 | 39.65 | 39.70 | 39.45 | 39.45 | 39.45 | - | 22,636 |
| Jul 15, 2025 | 39.60 | 39.65 | 39.45 | 39.45 | 39.45 | -4.83% | 22,287 |
| Jul 14, 2025 | 41.50 | 41.60 | 41.35 | 41.45 | 39.45 | -0.12% | 37,808 |