ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	58.900	58.900	56.500	56.900	54.129	36,000
2024-05-03	58.000	58.400	57.000	57.000	54.224	38,000
2024-05-02	58.600	58.600	57.000	57.600	54.795	56,000
2024-04-30	60.000	60.000	58.000	58.700	55.842	20,000
2024-04-29	58.700	58.800	58.000	58.200	55.366	43,000
2024-04-26	57.500	58.400	57.500	58.300	55.461	33,000
2024-04-25	59.300	59.300	58.000	58.000	55.176	86,000
2024-04-24	62.000	62.000	59.000	59.500	56.603	89,000
2024-04-23	62.200	64.300	60.000	60.000	57.078	80,000
2024-04-22	64.900	64.900	61.900	62.000	58.981	68,000
2024-04-19	65.600	65.600	65.600	65.600	62.406	0
2024-04-18	66.200	66.200	65.600	65.600	62.406	12,000
2024-04-17	65.200	66.600	65.200	66.600	63.357	3,000
2024-04-16	66.600	66.600	64.900	65.400	62.215	17,000
2024-04-15	65.500	66.600	65.500	66.600	63.357	6,000
2024-04-12	67.400	67.400	66.600	66.600	63.357	3,000
2024-04-11	65.600	66.500	65.600	66.500	63.262	18,000
2024-04-10	67.600	67.600	63.100	66.300	63.071	131,000
2024-04-09	66.500	67.200	66.500	67.200	63.928	14,000
2024-04-08	67.200	67.200	66.700	67.200	63.928	4,000
2024-04-03	66.400	67.300	66.400	67.200	63.928	18,000
2024-04-02	71.500	71.500	66.000	66.400	63.167	163,000
2024-04-01	68.100	68.300	67.400	67.400	64.118	24,000
2024-03-29	68.200	68.200	68.100	68.100	64.784	3,000
2024-03-28	67.100	68.800	67.100	68.000	64.689	18,000
2024-03-27	67.700	67.700	67.400	67.500	64.213	4,000
2024-03-26	67.500	67.500	67.500	67.500	64.213	0
2024-03-25	67.600	67.600	67.300	67.500	64.213	11,000
2024-03-22	68.000	68.000	66.100	67.500	64.213	50,000
2024-03-21	69.300	69.300	68.500	68.600	65.259	22,000
2024-03-20	69.200	69.200	69.200	69.200	65.830	0
2024-03-19	69.900	69.900	69.000	69.200	65.830	11,000
2024-03-18	68.100	68.100	68.100	68.100	64.784	0
2024-03-15	67.500	68.100	66.800	68.100	64.784	13,000
2024-03-14	67.800	68.000	67.700	67.700	64.403	9,000
2024-03-13	68.000	68.000	67.600	67.800	64.498	20,000
2024-03-12	66.100	68.900	66.100	68.300	64.974	30,000
2024-03-11	67.200	67.200	61.600	65.900	62.691	230,000
2024-03-08	73.100	73.100	66.600	67.500	64.213	258,000
2024-03-07	74.400	74.500	73.900	74.000	70.397	33,000
2024-03-06	75.300	75.300	74.100	74.300	70.682	42,000
2024-03-05	76.000	76.000	74.600	75.500	71.823	70,000
2024-03-04	76.400	76.500	76.200	76.200	72.489	20,000
2024-03-01	77.300	77.300	75.700	76.400	72.680	100,000
2024-02-29	77.600	77.600	77.300	77.300	73.536	11,000
2024-02-27	77.600	77.700	77.400	77.400	73.631	16,000
2024-02-26	77.700	78.000	77.400	77.400	73.631	49,000
2024-02-23	77.800	78.000	77.700	77.800	74.011	11,000
2024-02-22	78.200	78.200	77.800	77.800	74.011	11,000
2024-02-21	77.700	78.000	77.600	78.000	74.202	11,000
2024-02-20	78.100	78.300	77.600	78.300	74.487	13,000
2024-02-19	77.400	77.800	77.100	77.700	73.916	19,000
2024-02-16	78.200	78.400	77.600	77.800	74.011	21,000
2024-02-15	76.800	80.000	76.800	78.200	74.392	32,000
2024-02-05	76.400	77.200	76.400	77.000	73.250	15,000
2024-02-02	77.700	77.700	76.000	76.200	72.489	54,000
2024-02-01	77.800	77.900	76.500	77.000	73.250	13,000
2024-01-31	76.100	77.800	76.100	77.500	73.726	16,000
2024-01-30	77.200	77.200	77.100	77.100	73.346	6,000
2024-01-29	77.500	77.500	77.000	77.200	73.441	7,000

← NewerPage 11 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.