ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	77.400	77.400	77.200	77.200	73.441	3,000
2024-01-25	77.200	77.800	77.200	77.800	74.011	5,000
2024-01-24	78.000	78.000	77.600	77.800	74.011	5,000
2024-01-23	77.500	78.000	77.000	78.000	74.202	9,000
2024-01-22	78.200	78.200	77.500	77.500	73.726	7,000
2024-01-19	76.700	76.800	76.700	76.700	72.965	12,000
2024-01-18	76.300	76.700	76.300	76.700	72.965	5,000
2024-01-17	78.000	78.400	77.000	77.000	73.250	12,000
2024-01-16	78.000	78.000	78.000	78.000	74.202	12,000
2024-01-15	78.300	78.300	78.200	78.300	74.487	13,000
2024-01-12	78.500	78.600	78.200	78.200	74.392	10,000
2024-01-11	78.600	79.000	78.000	78.500	74.677	32,000
2024-01-10	79.200	79.700	78.000	78.000	74.202	42,000
2024-01-09	80.200	80.200	79.700	80.000	76.104	20,000
2024-01-08	80.200	80.300	80.100	80.200	76.295	14,000
2024-01-05	80.200	80.500	80.200	80.200	76.295	26,000
2024-01-04	81.600	81.800	80.000	80.200	76.295	50,000
2024-01-03	82.000	82.000	81.600	81.600	77.626	10,000
2024-01-02	81.300	82.300	80.800	82.000	78.007	69,000
2023-12-29	82.500	82.500	81.300	81.300	77.341	13,000
2023-12-28	82.300	82.400	81.000	81.000	77.056	11,000
2023-12-27	82.400	82.400	81.200	81.300	77.341	14,000
2023-12-26	82.700	82.700	81.100	81.100	77.151	5,000
2023-12-25	82.000	82.000	80.300	81.500	77.531	25,000
2023-12-22	81.500	82.000	81.300	82.000	78.007	7,000
2023-12-21	82.500	82.500	81.600	81.600	77.626	8,000
2023-12-20	81.800	82.500	81.700	82.400	78.387	116,000
2023-12-19	82.200	82.500	81.800	81.800	77.817	18,000
2023-12-18	82.000	82.000	81.000	81.800	77.817	26,000
2023-12-15	81.800	82.200	81.600	81.600	77.626	10,000
2023-12-14	81.800	82.100	81.400	81.600	77.626	25,000
2023-12-13	82.500	82.500	81.400	81.800	77.817	36,000
2023-12-12	83.700	83.700	82.400	82.500	78.483	16,000
2023-12-11	86.000	86.000	83.000	83.500	79.434	47,000
2023-12-08	83.300	84.000	83.200	83.200	79.149	30,000
2023-12-07	83.000	84.000	82.900	84.000	79.910	8,000
2023-12-06	83.700	83.700	82.500	83.500	79.434	32,000
2023-12-05	83.100	83.600	82.700	83.600	79.529	13,000
2023-12-04	84.400	84.400	83.000	83.100	79.053	21,000
2023-12-01	82.300	85.400	82.300	84.000	79.910	69,000
2023-11-30	83.000	83.000	82.200	82.300	78.292	12,000
2023-11-29	82.000	82.300	81.700	82.200	78.197	14,000
2023-11-28	83.500	83.500	81.700	81.700	77.722	23,000
2023-11-27	82.600	83.000	82.400	82.700	78.673	7,000
2023-11-24	83.000	83.500	82.300	82.600	78.578	10,000
2023-11-23	82.500	84.800	82.300	83.000	78.958	33,000
2023-11-22	81.500	82.200	81.400	82.200	78.197	51,000
2023-11-21	81.600	82.100	81.600	81.900	77.912	10,000
2023-11-20	82.400	82.900	81.000	81.800	77.817	27,000
2023-11-17	81.500	82.500	81.000	82.500	78.483	18,000
2023-11-16	82.500	82.500	82.100	82.100	78.102	4,000
2023-11-15	82.000	82.600	81.500	82.400	78.387	20,000
2023-11-14	83.700	83.700	81.600	81.700	77.722	40,000
2023-11-13	83.400	83.700	82.800	83.700	79.624	15,000
2023-11-10	83.700	83.700	82.000	83.500	79.434	37,000
2023-11-09	85.300	85.300	84.500	84.800	80.671	7,000
2023-11-08	84.600	85.000	84.500	85.000	80.861	73,000
2023-11-07	85.100	86.800	84.600	84.600	80.480	37,000
2023-11-06	85.600	87.000	84.500	85.100	80.956	55,000
2023-11-03	85.500	88.700	85.000	85.600	81.432	185,000

← NewerPage 12 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.