ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	76.800	79.400	76.800	78.400	66.451	115,500
2023-02-06	78.000	78.000	76.600	77.300	65.519	99,000
2023-02-03	78.700	79.700	77.900	78.300	66.366	82,500
2023-02-02	78.800	79.900	78.600	78.700	66.705	78,100
2023-02-01	79.500	80.000	78.700	78.800	66.790	102,300
2023-01-31	80.000	80.100	78.300	78.500	66.536	72,600
2023-01-30	79.400	79.800	77.900	79.600	67.468	89,100
2023-01-17	79.800	80.300	79.200	79.200	67.129	35,200
2023-01-16	78.700	80.000	78.700	79.600	67.468	58,300
2023-01-13	78.700	80.000	78.400	78.900	66.875	130,900
2023-01-12	77.900	79.200	77.300	78.000	66.112	103,400
2023-01-11	76.600	77.800	76.000	77.100	65.349	152,900
2023-01-10	79.000	80.800	76.600	76.600	64.925	513,700
2023-01-09	88.000	88.400	84.900	85.100	72.130	202,400
2023-01-06	87.200	87.200	85.100	86.900	73.655	61,600
2023-01-05	88.900	89.100	85.800	85.900	72.808	265,100
2023-01-04	87.900	89.800	87.500	87.900	74.503	157,300
2023-01-03	85.000	90.000	85.000	88.000	74.588	613,800
2022-12-30	89.500	90.100	84.500	84.500	71.621	400,400
2022-12-29	90.700	92.600	88.600	88.600	75.096	490,600
2022-12-28	91.700	94.900	91.300	91.300	77.385	590,700
2022-12-27	92.500	95.900	91.000	91.700	77.724	1,069,200
2022-12-26	92.000	95.100	91.400	91.600	77.639	1,098,900
2022-12-23	92.400	93.000	87.700	90.000	76.283	591,800
2022-12-22	83.000	90.200	81.000	90.200	76.452	453,200
2022-12-21	81.400	83.700	81.400	82.000	69.502	101,200
2022-12-20	86.400	86.700	81.300	81.400	68.994	180,400
2022-12-19	87.500	89.000	86.200	86.400	73.232	132,000
2022-12-16	85.100	90.400	85.100	86.600	73.401	415,800
2022-12-15	84.100	87.800	83.800	85.600	72.554	254,100
2022-12-14	86.800	88.900	84.300	84.300	71.452	326,700
2022-12-13	90.300	96.000	86.500	86.800	73.571	874,500
2022-12-12	81.300	88.000	81.200	88.000	74.588	867,900
2022-12-09	76.000	80.000	76.000	80.000	67.807	454,300
2022-12-08	72.000	72.800	71.600	72.800	61.704	33,000
2022-12-07	74.200	74.800	72.800	72.800	61.704	44,000
2022-12-06	73.500	75.300	73.000	73.600	62.383	84,700
2022-12-05	71.800	73.700	70.600	73.200	62.044	110,000
2022-12-02	70.100	71.600	69.900	71.600	60.687	62,700
2022-12-01	69.000	71.400	68.800	70.100	59.416	88,000
2022-11-30	68.600	69.200	68.600	68.600	58.145	42,900
2022-11-29	68.800	69.000	68.500	68.500	58.060	11,000
2022-11-28	70.000	70.000	68.800	69.000	58.484	7,700
2022-11-25	69.400	69.800	68.600	69.300	58.738	6,600
2022-11-24	68.800	70.000	68.500	69.200	58.653	12,100
2022-11-23	68.900	69.500	68.900	69.400	58.823	11,000
2022-11-22	67.700	69.000	67.500	69.000	58.484	44,000
2022-11-21	67.300	68.800	67.300	68.400	57.975	19,800
2022-11-18	68.600	68.900	68.200	68.300	57.890	20,900
2022-11-17	68.300	69.300	68.300	68.800	58.314	12,100
2022-11-16	69.800	69.800	68.500	68.600	58.145	25,300
2022-11-15	69.900	70.000	69.400	69.600	58.992	38,500
2022-11-14	70.000	70.300	69.500	69.900	59.246	74,800
2022-11-11	70.500	70.500	67.800	69.200	58.653	67,100
2022-11-10	68.800	69.300	68.400	68.800	58.314	49,500
2022-11-09	68.200	68.800	68.200	68.800	58.314	62,700
2022-11-08	69.400	69.400	68.200	68.200	57.806	66,000
2022-11-07	69.300	70.500	69.300	70.500	59.755	58,300
2022-11-04	69.100	69.600	69.100	69.300	58.738	19,800
2022-11-03	69.000	69.800	69.000	69.600	58.992	13,200

← NewerPage 16 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.