ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	76.900	76.900	73.400	74.800	63.400	312,400
2023-05-09	79.000	79.400	77.300	77.800	65.942	100,100
2023-05-08	79.600	79.700	78.600	79.000	66.959	160,600
2023-05-05	79.800	80.600	79.500	80.000	67.807	67,100
2023-05-04	80.000	80.400	79.600	79.800	67.638	50,600
2023-05-03	81.100	81.100	79.500	79.700	67.553	81,400
2023-05-02	80.400	81.300	79.500	80.500	68.231	89,100
2023-04-28	80.200	81.800	79.900	80.400	68.146	114,400
2023-04-27	81.700	81.700	79.300	79.900	67.722	86,900
2023-04-26	81.700	81.700	78.500	80.800	68.485	139,700
2023-04-25	83.200	83.500	80.500	81.000	68.655	140,800
2023-04-24	82.600	83.900	82.600	83.500	70.774	84,700
2023-04-21	85.000	85.300	82.100	82.600	70.011	81,400
2023-04-20	86.200	87.200	84.200	84.600	71.706	118,800
2023-04-19	86.000	86.800	84.400	86.000	72.893	402,600
2023-04-18	89.100	89.100	85.300	85.300	72.299	291,500
2023-04-17	90.800	91.500	88.800	89.100	75.520	257,400
2023-04-14	88.600	90.900	87.900	89.600	75.944	600,600
2023-04-13	87.600	91.400	87.500	89.000	75.435	781,000
2023-04-12	85.200	86.900	85.000	85.300	72.299	141,900
2023-04-11	87.000	87.000	84.700	85.400	72.384	209,000
2023-04-10	85.500	86.900	84.500	86.700	73.486	218,900
2023-04-07	83.700	86.800	83.000	83.800	71.028	282,700
2023-04-06	80.000	83.500	80.000	83.200	70.519	300,300
2023-03-31	80.000	80.600	79.200	80.000	67.807	161,700
2023-03-30	80.100	82.200	79.000	80.000	67.807	100,100
2023-03-29	79.600	82.300	79.600	81.000	68.655	130,900
2023-03-28	78.800	79.800	78.300	79.600	67.468	130,900
2023-03-27	79.300	79.400	78.000	78.800	66.790	78,100
2023-03-24	79.300	79.700	78.900	78.900	66.875	66,000
2023-03-23	79.700	80.600	78.500	79.100	67.044	122,100
2023-03-22	79.300	80.700	78.800	80.100	67.892	239,800
2023-03-21	78.300	79.400	78.200	79.000	66.959	50,600
2023-03-20	78.300	78.300	78.000	78.300	66.366	17,600
2023-03-17	77.800	78.600	77.800	78.400	66.451	33,000
2023-03-16	79.100	79.100	77.500	77.800	65.942	59,400
2023-03-15	78.100	79.300	78.000	78.700	66.705	110,000
2023-03-14	79.600	79.700	77.600	77.600	65.773	215,600
2023-03-13	84.600	84.600	79.400	79.600	67.468	257,400
2023-03-10	88.000	88.000	84.500	84.800	71.875	108,900
2023-03-09	87.000	88.600	86.600	87.700	74.334	383,900
2023-03-08	86.400	88.100	85.500	87.000	73.740	217,800
2023-03-07	85.300	87.300	85.300	86.700	73.486	114,400
2023-03-06	84.300	85.800	84.100	84.900	71.960	213,400
2023-03-03	84.000	86.300	83.500	84.000	71.197	226,600
2023-03-02	83.500	89.000	83.100	83.500	70.774	424,600
2023-03-01	82.500	84.000	82.500	83.500	70.774	161,700
2023-02-24	81.300	82.700	80.100	81.900	69.417	151,800
2023-02-23	82.800	83.300	81.300	81.300	68.909	106,700
2023-02-22	80.500	83.500	80.300	82.800	70.180	313,500
2023-02-21	82.600	83.300	81.200	81.200	68.824	103,400
2023-02-20	79.700	83.000	79.700	82.600	70.011	194,700
2023-02-17	79.100	80.200	79.100	79.500	67.383	57,200
2023-02-16	80.600	81.100	78.900	79.700	67.553	51,700
2023-02-15	80.800	81.300	79.000	79.600	67.468	116,600
2023-02-14	82.100	82.500	78.600	80.500	68.231	154,000
2023-02-13	77.800	81.500	77.800	81.000	68.655	204,600
2023-02-10	78.400	78.700	75.800	77.900	66.027	205,700
2023-02-09	78.400	80.500	78.000	78.000	66.112	104,500
2023-02-08	79.000	79.400	77.800	78.400	66.451	173,800

← NewerPage 15 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.