ICP DAS Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	50.800	51.200	50.800	51.000	49.418	24,000
2024-07-31	51.600	51.600	50.400	50.800	49.225	18,000
2024-07-30	50.400	51.400	50.200	50.800	49.225	31,000
2024-07-29	51.900	52.300	50.400	50.400	48.837	42,000
2024-07-26	50.700	52.100	50.400	51.700	50.097	84,000
2024-07-23	50.500	50.900	50.100	50.800	49.225	18,000
2024-07-22	51.500	51.500	50.000	50.500	48.934	52,000
2024-07-19	53.200	53.400	51.700	51.800	50.194	53,000
2024-07-18	53.000	53.500	52.600	53.500	51.841	33,000
2024-07-17	53.200	53.500	52.900	53.100	51.453	45,000
2024-07-16	53.800	54.000	53.100	53.100	51.453	32,000
2024-07-15	53.600	54.400	53.600	53.700	52.035	31,000
2024-07-12	53.500	54.500	53.500	53.500	51.841	42,000
2024-07-11	54.500	54.500	53.800	54.000	52.325	67,000
2024-07-10	54.300	55.200	54.300	54.800	52.131	95,000
2024-07-09	54.300	54.300	52.200	52.500	49.943	66,000
2024-07-08	55.500	55.500	54.200	54.200	51.561	100,000
2024-07-05	56.100	57.000	55.200	55.300	52.607	149,000
2024-07-04	53.000	57.500	53.000	56.000	53.273	351,000
2024-07-03	52.200	53.000	52.000	52.800	50.229	77,000
2024-07-02	51.700	52.500	50.900	51.800	49.278	70,000
2024-07-01	51.000	51.800	51.000	51.200	48.707	51,000
2024-06-28	50.200	51.300	50.100	51.000	48.517	45,000
2024-06-27	50.900	51.400	50.200	50.200	47.755	75,000
2024-06-26	51.700	51.700	50.500	50.800	48.326	90,000
2024-06-25	50.000	50.900	49.950	50.900	48.421	63,000
2024-06-24	50.800	50.900	49.950	50.000	47.565	71,000
2024-06-21	52.400	52.400	50.000	50.300	47.851	288,000
2024-06-20	51.400	53.000	51.400	52.100	49.563	85,000
2024-06-19	51.300	52.000	50.800	51.100	48.612	119,000
2024-06-18	51.000	55.300	49.750	51.000	48.517	682,000
2024-06-17	50.700	51.400	50.700	50.900	48.421	48,000
2024-06-14	51.000	51.200	50.500	50.600	48.136	85,000
2024-06-13	52.000	52.000	51.100	51.500	48.992	21,000
2024-06-12	51.100	52.200	51.000	51.600	49.087	41,000
2024-06-11	52.800	52.800	51.200	51.200	48.707	77,000
2024-06-07	52.600	53.400	52.500	52.800	50.229	73,000
2024-06-06	52.600	53.200	51.100	52.400	49.848	99,000
2024-06-05	54.700	54.700	51.700	52.400	49.848	167,000
2024-06-04	56.000	56.500	54.500	54.600	51.941	137,000
2024-06-03	57.800	57.800	55.700	55.900	53.178	383,000
2024-05-31	61.500	65.500	56.000	57.200	54.415	1,294,000
2024-05-30	57.300	60.000	57.300	60.000	57.078	773,000
2024-05-29	49.700	54.600	49.600	54.600	51.941	289,000
2024-05-28	50.500	50.900	49.600	49.700	47.280	104,000
2024-05-27	51.300	51.400	49.900	50.500	48.041	204,000
2024-05-24	51.600	52.400	50.500	50.800	48.326	128,000
2024-05-23	51.300	52.300	50.900	51.300	48.802	63,000
2024-05-22	54.400	54.400	50.700	51.300	48.802	297,000
2024-05-21	56.300	56.300	55.000	55.000	52.322	96,000
2024-05-20	57.300	57.300	55.800	56.400	53.654	71,000
2024-05-17	57.800	58.200	56.900	57.300	54.510	37,000
2024-05-16	58.300	58.400	57.700	57.800	54.985	33,000
2024-05-15	59.000	59.000	58.000	58.200	55.366	29,000
2024-05-14	59.000	59.000	58.500	58.700	55.842	4,000
2024-05-13	58.500	59.600	58.500	59.000	56.127	14,000
2024-05-10	61.200	61.200	58.300	58.300	55.461	23,000
2024-05-09	59.200	60.800	58.700	58.700	55.842	36,000
2024-05-08	57.300	59.200	57.000	59.200	56.317	37,000
2024-05-07	56.600	56.900	56.100	56.300	53.558	32,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	2.0000 TWD
2025-07-10	1.5000 TWD
2024-07-11	1.0000 TWD
2023-09-21	1.6500 TWD
2022-09-02	1.6500 TWD
2021-09-09	0.7000 TWD
2020-07-29	0.7000 TWD
2019-09-09	0.7700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.