ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	80.600	80.600	79.600	79.700	67.553	48,400
2023-08-04	81.200	81.200	80.500	80.600	68.316	73,700
2023-08-02	83.000	83.000	81.000	81.200	68.824	61,600
2023-08-01	83.000	83.000	81.700	82.100	69.587	58,300
2023-07-31	83.800	84.000	83.100	83.200	70.519	55,000
2023-07-28	84.000	85.000	83.200	83.800	71.028	52,800
2023-07-27	83.700	84.600	83.700	83.700	70.943	68,200
2023-07-26	87.000	87.000	81.900	83.600	70.858	155,100
2023-07-25	86.500	87.900	85.000	86.100	72.977	312,400
2023-07-24	81.700	86.400	81.700	86.000	72.893	319,000
2023-07-21	81.000	82.300	80.600	80.900	68.570	79,200
2023-07-20	80.400	83.100	79.800	81.000	68.655	216,700
2023-07-19	79.100	79.100	78.300	78.500	66.536	30,800
2023-07-18	79.500	79.800	77.500	79.200	67.129	41,800
2023-07-17	79.500	81.100	79.000	79.000	66.959	178,200
2023-07-14	74.900	78.800	74.900	78.000	66.112	94,600
2023-07-13	75.800	77.100	74.500	74.900	63.484	95,700
2023-07-12	77.500	77.500	75.400	75.800	64.247	85,800
2023-07-11	80.000	80.000	77.600	78.000	66.112	158,400
2023-07-10	78.500	82.800	77.700	81.000	68.655	469,700
2023-07-07	73.200	75.500	73.000	75.400	63.908	136,400
2023-07-06	72.700	74.600	72.700	73.700	62.467	19,800
2023-07-05	73.300	73.500	73.200	73.200	62.044	31,900
2023-07-04	73.500	73.500	72.600	73.300	62.128	52,800
2023-07-03	74.200	74.400	73.100	73.500	62.298	60,500
2023-06-30	74.600	74.700	74.300	74.300	62.976	5,500
2023-06-29	73.600	75.000	73.600	74.900	63.484	14,300
2023-06-28	75.000	75.000	73.900	73.900	62.637	17,600
2023-06-27	74.000	75.600	73.200	74.500	63.145	85,800
2023-06-26	74.700	75.100	74.200	74.200	62.891	14,300
2023-06-21	73.000	75.000	73.000	74.700	63.315	38,500
2023-06-20	73.500	73.500	73.000	73.400	62.213	46,200
2023-06-19	73.500	73.800	73.500	73.500	62.298	11,000
2023-06-16	73.800	74.000	73.100	73.500	62.298	23,100
2023-06-15	73.000	73.800	73.000	73.800	62.552	13,200
2023-06-14	74.000	74.600	72.000	73.000	61.874	144,100
2023-06-13	74.600	75.200	71.100	73.300	62.128	293,700
2023-06-12	74.900	77.200	74.500	77.200	65.434	39,600
2023-06-09	75.200	75.500	74.600	75.300	63.823	38,500
2023-06-08	75.400	75.700	74.600	75.100	63.654	49,500
2023-06-07	75.600	75.600	75.000	75.100	63.654	8,800
2023-06-06	77.300	77.300	74.200	74.500	63.145	113,300
2023-06-05	77.400	77.500	77.000	77.300	65.519	44,000
2023-06-02	76.500	77.700	76.500	77.500	65.688	28,600
2023-06-01	75.900	77.700	75.900	76.400	64.756	39,600
2023-05-31	75.500	77.200	75.300	75.500	63.993	58,300
2023-05-30	76.900	76.900	75.700	76.000	64.417	29,700
2023-05-29	74.700	77.500	74.500	76.900	65.180	46,200
2023-05-26	75.200	75.300	74.300	74.300	62.976	70,400
2023-05-25	76.300	76.300	75.100	75.200	63.739	57,200
2023-05-24	77.000	77.000	75.800	76.300	64.671	45,100
2023-05-23	77.200	77.400	76.700	76.800	65.095	20,900
2023-05-22	76.600	77.500	75.700	76.400	64.756	170,500
2023-05-19	73.700	78.000	73.700	76.400	64.756	228,800
2023-05-18	76.600	77.200	75.000	75.000	63.569	165,000
2023-05-17	74.300	76.200	74.300	76.200	64.586	41,800
2023-05-16	76.400	76.500	71.100	74.300	62.976	226,600
2023-05-15	76.300	76.800	76.000	76.000	64.417	83,600
2023-05-12	74.700	76.300	74.700	76.300	64.671	24,200
2023-05-11	75.000	75.800	73.800	74.700	63.315	147,400

← NewerPage 14 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.