ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	82.400	88.500	82.400	85.000	80.861	103,000
2023-11-01	81.700	82.500	81.200	82.000	78.007	20,000
2023-10-31	81.700	82.000	81.700	82.000	78.007	22,000
2023-10-30	81.400	82.300	81.400	81.700	77.722	21,000
2023-10-27	81.100	82.100	81.100	81.300	77.341	44,000
2023-10-26	83.400	84.000	80.900	80.900	76.961	92,000
2023-10-25	83.600	85.000	83.100	84.600	80.480	50,000
2023-10-24	84.000	86.000	83.300	85.000	80.861	91,000
2023-10-23	84.000	84.400	83.000	84.000	79.910	32,000
2023-10-20	83.800	84.400	82.900	83.700	79.624	145,000
2023-10-19	79.500	85.400	79.500	85.400	81.241	590,000
2023-10-18	79.500	79.500	78.600	78.900	75.058	63,000
2023-10-17	77.100	79.400	77.000	78.500	74.677	54,000
2023-10-16	76.000	76.000	76.000	76.000	72.299	30,000
2023-10-13	75.900	76.100	75.800	76.000	72.299	14,000
2023-10-12	74.800	75.900	74.800	75.900	72.204	7,000
2023-10-11	74.900	74.900	74.000	74.500	70.872	100,000
2023-10-06	78.400	78.400	75.100	75.500	71.823	40,000
2023-10-05	75.700	76.100	75.600	75.900	72.204	11,000
2023-10-04	76.000	77.100	75.500	76.300	72.585	20,000
2023-10-03	76.200	76.200	76.200	76.200	72.489	4,000
2023-10-02	76.400	76.600	76.100	76.100	72.394	29,000
2023-09-28	78.300	79.000	76.700	76.700	72.965	45,000
2023-09-27	76.300	79.100	75.500	77.700	73.916	104,000
2023-09-26	75.500	75.600	75.300	75.500	71.823	31,000
2023-09-25	75.000	75.600	75.000	75.500	71.823	22,000
2023-09-22	75.500	75.900	75.000	75.100	71.443	28,000
2023-09-21	74.700	76.600	74.200	76.500	72.775	135,000
2023-09-20	82.100	83.700	81.800	82.800	70.180	137,500
2023-09-19	82.600	82.700	81.300	81.300	68.909	95,700
2023-09-18	81.700	83.800	81.700	82.400	69.841	78,100
2023-09-15	81.600	82.300	81.500	81.700	69.248	33,000
2023-09-14	81.200	81.700	81.100	81.500	69.078	27,500
2023-09-13	80.800	81.700	80.800	81.000	68.655	16,500
2023-09-12	80.600	81.600	80.600	80.700	68.400	20,900
2023-09-11	81.400	81.400	80.200	80.200	67.977	29,700
2023-09-08	81.600	81.700	80.600	81.400	68.994	14,300
2023-09-07	81.700	81.700	80.100	81.000	68.655	13,200
2023-09-06	80.000	80.300	80.000	80.100	67.892	12,100
2023-09-05	81.400	81.400	79.700	80.300	68.061	46,200
2023-09-04	80.000	85.000	80.000	81.400	68.994	102,300
2023-09-01	79.500	79.500	79.000	79.500	67.383	23,100
2023-08-31	79.000	79.200	78.900	79.000	66.959	36,300
2023-08-30	79.600	79.900	79.000	79.200	67.129	22,000
2023-08-29	79.100	79.600	78.600	79.000	66.959	23,100
2023-08-28	81.000	81.000	77.700	79.100	67.044	30,800
2023-08-25	79.500	81.000	79.500	81.000	68.655	46,200
2023-08-24	79.500	79.900	79.000	79.900	67.722	44,000
2023-08-23	80.500	81.600	78.900	79.500	67.383	18,700
2023-08-22	79.700	80.300	78.800	78.800	66.790	50,600
2023-08-21	81.700	81.700	79.700	79.700	67.553	51,700
2023-08-18	81.500	82.200	80.700	80.800	68.485	42,900
2023-08-17	79.500	80.600	79.500	80.600	68.316	34,100
2023-08-16	77.200	79.000	77.000	79.000	66.959	34,100
2023-08-15	77.000	78.400	76.700	78.000	66.112	28,600
2023-08-14	76.700	78.600	76.000	77.300	65.519	107,800
2023-08-11	80.600	80.600	79.400	79.400	67.298	64,900
2023-08-10	78.800	81.000	78.000	80.800	68.485	111,100
2023-08-09	78.300	79.000	77.000	78.600	66.620	53,900
2023-08-08	79.300	80.100	79.200	79.400	67.298	70,400

← NewerPage 13 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.