INternational CArbide Technology Co., Ltd. (TPEX:4754)
Taiwan
· Delayed Price · Currency is TWD 38.55
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
TPEX:4754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.65 | 38.60 | 37.50 | 38.55 | 38.55 | 1.05% | 38,693 |
| Mar 6, 2026 | 38.65 | 38.65 | 38.05 | 38.15 | 38.15 | -0.39% | 7,865 |
| Mar 5, 2026 | 38.05 | 38.30 | 37.90 | 38.30 | 38.30 | 1.32% | 20,425 |
| Mar 4, 2026 | 38.10 | 38.35 | 37.60 | 37.80 | 37.80 | -1.56% | 32,126 |
| Mar 3, 2026 | 38.40 | 38.60 | 38.00 | 38.40 | 38.40 | -0.52% | 21,813 |
| Mar 2, 2026 | 38.60 | 38.60 | 38.20 | 38.60 | 38.60 | - | 17,263 |
| Feb 26, 2026 | 38.70 | 38.70 | 38.55 | 38.60 | 38.60 | 0.26% | 10,946 |
| Feb 25, 2026 | 38.40 | 38.70 | 38.35 | 38.50 | 38.50 | -1.16% | 19,454 |
| Feb 24, 2026 | 38.70 | 39.00 | 38.00 | 38.95 | 38.95 | -0.13% | 55,215 |
| Feb 23, 2026 | 38.40 | 39.20 | 38.40 | 39.00 | 39.00 | 1.04% | 14,856 |
| Feb 11, 2026 | 38.40 | 38.90 | 38.40 | 38.60 | 38.60 | 0.65% | 11,991 |
| Feb 10, 2026 | 38.30 | 38.40 | 38.30 | 38.35 | 38.35 | - | 7,764 |
| Feb 9, 2026 | 39.25 | 39.50 | 38.30 | 38.35 | 38.35 | 0.39% | 15,833 |
| Feb 6, 2026 | 38.10 | 38.90 | 38.00 | 38.20 | 38.20 | -0.52% | 27,584 |
| Feb 5, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 0.13% | 4,812 |
| Feb 4, 2026 | 38.30 | 38.50 | 38.30 | 38.35 | 38.35 | 0.13% | 19,679 |
| Feb 3, 2026 | 39.50 | 39.50 | 38.25 | 38.30 | 38.30 | 0.13% | 14,192 |
| Feb 2, 2026 | 38.30 | 38.30 | 38.20 | 38.25 | 38.25 | -0.26% | 11,999 |
| Jan 30, 2026 | 38.50 | 38.50 | 38.35 | 38.35 | 38.35 | -0.39% | 29,206 |
| Jan 29, 2026 | 38.55 | 38.60 | 38.45 | 38.50 | 38.50 | -0.26% | 30,874 |
| Jan 28, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.26% | 21,256 |
| Jan 27, 2026 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | -0.51% | 14,770 |
| Jan 26, 2026 | 38.80 | 39.05 | 38.70 | 38.90 | 38.90 | -0.51% | 21,058 |
| Jan 23, 2026 | 38.85 | 39.15 | 38.65 | 39.10 | 39.10 | 1.03% | 26,965 |
| Jan 22, 2026 | 38.90 | 38.90 | 38.65 | 38.70 | 38.70 | -0.51% | 20,693 |
| Jan 21, 2026 | 38.75 | 38.90 | 38.75 | 38.90 | 38.90 | -0.38% | 4,888 |
| Jan 20, 2026 | 38.90 | 39.05 | 38.55 | 39.05 | 39.05 | 0.51% | 29,844 |
| Jan 19, 2026 | 39.00 | 39.30 | 38.85 | 38.85 | 38.85 | - | 45,890 |
| Jan 16, 2026 | 38.80 | 38.85 | 38.65 | 38.85 | 38.85 | 0.13% | 45,038 |
| Jan 15, 2026 | 38.80 | 38.95 | 38.50 | 38.80 | 38.80 | - | 22,603 |
| Jan 14, 2026 | 38.95 | 38.95 | 38.70 | 38.80 | 38.80 | - | 25,010 |
| Jan 13, 2026 | 38.50 | 39.00 | 38.50 | 38.80 | 38.80 | 0.65% | 40,167 |
| Jan 12, 2026 | 38.50 | 38.70 | 38.30 | 38.55 | 38.55 | 0.13% | 30,220 |
| Jan 9, 2026 | 38.50 | 38.55 | 38.30 | 38.50 | 38.50 | 0.39% | 13,981 |
| Jan 8, 2026 | 38.30 | 38.50 | 38.25 | 38.35 | 38.35 | -0.52% | 10,435 |
| Jan 7, 2026 | 38.85 | 38.85 | 38.25 | 38.55 | 38.55 | 0.52% | 29,689 |
| Jan 6, 2026 | 38.30 | 38.45 | 38.25 | 38.35 | 38.35 | -0.13% | 18,813 |
| Jan 5, 2026 | 38.50 | 38.50 | 38.15 | 38.40 | 38.40 | -0.13% | 37,429 |
| Jan 2, 2026 | 38.20 | 38.50 | 38.20 | 38.45 | 38.45 | -0.13% | 27,332 |
| Dec 31, 2025 | 38.55 | 38.55 | 38.40 | 38.50 | 38.50 | -0.39% | 12,645 |
| Dec 30, 2025 | 38.50 | 38.80 | 38.50 | 38.65 | 38.65 | 0.52% | 16,469 |
| Dec 29, 2025 | 38.45 | 38.45 | 38.30 | 38.45 | 38.45 | -0.13% | 59,589 |
| Dec 26, 2025 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | -0.90% | 32,819 |
| Dec 24, 2025 | 38.70 | 38.90 | 38.70 | 38.85 | 38.85 | 0.26% | 8,238 |
| Dec 23, 2025 | 38.75 | 39.00 | 38.75 | 38.75 | 38.75 | - | 5,234 |
| Dec 22, 2025 | 38.90 | 38.90 | 38.75 | 38.75 | 38.75 | -0.39% | 10,047 |
| Dec 19, 2025 | 38.55 | 39.10 | 38.50 | 38.90 | 38.90 | -0.38% | 16,531 |
| Dec 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.13% | 3,008 |
| Dec 16, 2025 | 38.40 | 39.10 | 38.40 | 39.10 | 39.10 | 1.69% | 9,871 |
| Dec 15, 2025 | 38.50 | 38.50 | 38.40 | 38.45 | 38.45 | -0.26% | 9,303 |
| Dec 12, 2025 | 38.60 | 38.90 | 38.50 | 38.55 | 38.55 | - | 10,381 |
| Dec 11, 2025 | 38.35 | 38.60 | 38.35 | 38.55 | 38.55 | -0.13% | 18,824 |
| Dec 10, 2025 | 38.65 | 38.65 | 38.45 | 38.60 | 38.60 | - | 13,623 |
| Dec 9, 2025 | 38.80 | 39.00 | 38.50 | 38.60 | 38.60 | -1.91% | 49,213 |
| Dec 8, 2025 | 39.40 | 39.40 | 39.30 | 39.35 | 39.35 | -0.13% | 12,158 |
| Dec 5, 2025 | 39.40 | 39.90 | 39.40 | 39.40 | 39.40 | 0.51% | 9,117 |
| Dec 4, 2025 | 40.15 | 40.15 | 39.00 | 39.20 | 39.20 | -2.61% | 78,605 |
| Dec 3, 2025 | 40.80 | 40.80 | 40.20 | 40.25 | 40.25 | -0.62% | 14,631 |
| Dec 2, 2025 | 40.65 | 40.65 | 40.10 | 40.50 | 40.50 | 1.25% | 92,530 |
| Dec 1, 2025 | 40.70 | 40.70 | 39.95 | 40.00 | 40.00 | 0.25% | 53,861 |
| Nov 28, 2025 | 40.05 | 41.00 | 39.55 | 39.90 | 39.90 | 2.18% | 125,396 |
| Nov 27, 2025 | 39.10 | 39.20 | 38.95 | 39.05 | 39.05 | 0.13% | 12,746 |
| Nov 26, 2025 | 38.70 | 39.10 | 38.70 | 39.00 | 39.00 | 0.78% | 7,434 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | - | 10,098 |
| Nov 21, 2025 | 38.55 | 38.70 | 38.45 | 38.70 | 38.70 | 0.39% | 30,004 |
| Nov 20, 2025 | 38.55 | 38.55 | 38.50 | 38.55 | 38.55 | - | 15,006 |
| Nov 19, 2025 | 38.80 | 38.80 | 38.55 | 38.55 | 38.55 | -0.64% | 14,911 |
| Nov 18, 2025 | 38.80 | 39.45 | 38.50 | 38.80 | 38.80 | - | 18,808 |
| Nov 17, 2025 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | -2.02% | 28,607 |
| Nov 14, 2025 | 39.70 | 39.80 | 39.60 | 39.60 | 39.60 | -0.25% | 25,271 |
| Nov 13, 2025 | 39.60 | 39.85 | 39.45 | 39.70 | 39.70 | 0.63% | 30,405 |
| Nov 12, 2025 | 39.55 | 39.60 | 39.35 | 39.45 | 39.45 | 1.28% | 46,217 |
| Nov 11, 2025 | 39.00 | 39.05 | 38.95 | 38.95 | 38.95 | -0.26% | 12,771 |
| Nov 10, 2025 | 39.60 | 39.60 | 38.95 | 39.05 | 39.05 | -1.51% | 10,156 |
| Nov 7, 2025 | 39.10 | 39.65 | 39.10 | 39.65 | 39.65 | 0.13% | 7,772 |
| Nov 6, 2025 | 39.10 | 39.85 | 39.10 | 39.60 | 39.60 | 0.13% | 46,183 |
| Nov 5, 2025 | 38.20 | 40.05 | 38.20 | 39.55 | 39.55 | 2.59% | 93,067 |
| Nov 4, 2025 | 38.50 | 38.55 | 38.50 | 38.55 | 38.55 | - | 72,850 |
| Nov 3, 2025 | 38.60 | 38.60 | 38.55 | 38.55 | 38.55 | - | 13,264 |
| Oct 31, 2025 | 38.60 | 38.60 | 38.55 | 38.55 | 38.55 | - | 17,401 |
| Oct 30, 2025 | 38.65 | 38.65 | 38.55 | 38.55 | 38.55 | -0.39% | 26,673 |
| Oct 29, 2025 | 38.70 | 38.80 | 38.55 | 38.70 | 38.70 | - | 19,751 |
| Oct 28, 2025 | 38.65 | 38.85 | 38.65 | 38.70 | 38.70 | -0.26% | 36,101 |
| Oct 27, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.15% | 18,518 |
| Oct 23, 2025 | 38.70 | 39.25 | 38.65 | 39.25 | 39.25 | 1.42% | 17,431 |
| Oct 22, 2025 | 38.75 | 38.80 | 38.70 | 38.70 | 38.70 | - | 19,347 |
| Oct 21, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.13% | 25,929 |
| Oct 20, 2025 | 38.70 | 39.20 | 38.70 | 38.75 | 38.75 | -0.51% | 11,559 |
| Oct 17, 2025 | 38.85 | 38.95 | 38.80 | 38.95 | 38.95 | -0.13% | 23,197 |
| Oct 16, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | 10,778 |
| Oct 15, 2025 | 38.55 | 38.60 | 38.50 | 38.60 | 38.60 | 0.26% | 11,182 |
| Oct 14, 2025 | 39.20 | 39.45 | 38.50 | 38.50 | 38.50 | -0.90% | 18,513 |
| Oct 13, 2025 | 38.60 | 38.90 | 38.50 | 38.85 | 38.85 | -0.38% | 14,262 |
| Oct 9, 2025 | 38.90 | 39.45 | 38.90 | 39.00 | 39.00 | 0.52% | 26,168 |
| Oct 8, 2025 | 38.75 | 38.90 | 38.75 | 38.80 | 38.80 | 0.26% | 9,460 |
| Oct 7, 2025 | 39.15 | 39.15 | 38.60 | 38.70 | 38.70 | -0.77% | 22,642 |
| Oct 3, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | - | 26,152 |
| Oct 2, 2025 | 38.90 | 39.10 | 38.90 | 39.00 | 39.00 | - | 17,410 |
| Oct 1, 2025 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | 0.52% | 13,240 |
| Sep 30, 2025 | 38.75 | 38.85 | 38.70 | 38.80 | 38.80 | - | 9,809 |