ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	69.400	69.500	69.200	69.400	58.823	29,700
2022-11-01	71.000	71.000	69.800	70.000	59.331	11,000
2022-10-31	69.600	70.000	69.500	70.000	59.331	13,200
2022-10-28	69.200	69.400	69.000	69.400	58.823	8,800
2022-10-27	69.600	69.800	68.600	69.200	58.653	31,900
2022-10-26	69.600	69.600	69.600	69.600	58.992	3,300
2022-10-25	69.900	69.900	69.000	69.600	58.992	9,900
2022-10-24	71.100	71.100	69.200	69.600	58.992	23,100
2022-10-21	68.800	69.700	68.300	69.700	59.077	27,500
2022-10-20	69.500	70.100	68.100	68.800	58.314	41,800
2022-10-19	70.600	70.800	69.300	69.900	59.246	18,700
2022-10-18	69.200	69.500	69.000	69.200	58.653	14,300
2022-10-17	68.900	69.000	68.100	69.000	58.484	12,100
2022-10-14	69.500	70.000	67.300	68.900	58.399	30,800
2022-10-13	69.000	69.300	67.000	67.500	57.212	31,900
2022-10-12	70.400	70.400	68.000	69.000	58.484	26,400
2022-10-11	70.000	71.500	69.200	70.400	59.670	44,000
2022-10-07	70.900	71.300	68.800	69.200	58.653	25,300
2022-10-06	68.400	70.900	68.400	70.900	60.094	9,900
2022-10-05	67.900	68.400	67.800	68.200	57.806	16,500
2022-10-04	66.600	67.900	66.600	67.900	57.551	16,500
2022-10-03	66.500	66.500	65.900	65.900	55.856	20,900
2022-09-30	66.500	66.500	64.600	66.300	56.195	17,600
2022-09-29	67.000	67.000	65.000	66.500	56.365	20,900
2022-09-28	67.800	67.800	65.100	66.000	55.941	50,600
2022-09-27	68.500	68.500	67.000	68.300	57.890	19,800
2022-09-26	71.400	71.400	68.000	68.600	58.145	27,500
2022-09-23	72.600	72.600	68.400	69.800	59.162	83,600
2022-09-22	70.300	71.900	70.300	71.400	60.518	7,700
2022-09-21	74.300	74.300	71.100	71.900	60.942	57,200
2022-09-20	74.800	74.800	74.000	74.000	62.722	13,200
2022-09-19	76.000	76.000	74.000	74.500	63.145	24,200
2022-09-16	73.700	75.800	73.700	75.700	64.162	50,600
2022-09-15	75.900	75.900	73.700	74.400	63.061	85,800
2022-09-14	76.100	76.100	75.000	75.900	64.332	11,000
2022-09-13	76.900	77.000	75.400	75.900	64.332	35,200
2022-09-12	76.100	77.600	75.000	75.400	63.908	44,000
2022-09-08	76.900	76.900	74.500	75.600	64.078	37,400
2022-09-07	75.200	76.900	74.600	74.800	63.400	36,300
2022-09-06	76.900	77.800	74.500	75.700	64.162	50,600
2022-09-05	78.500	78.500	76.600	76.900	65.180	44,000
2022-09-02	77.400	79.500	77.000	78.200	66.281	80,300
2022-09-01	85.100	88.000	85.100	86.600	65.457	146,410
2022-08-31	81.000	88.500	81.000	85.500	64.626	157,300
2022-08-30	80.800	81.300	80.300	80.700	60.997	37,510
2022-08-29	77.500	80.500	77.500	80.500	60.846	19,360
2022-08-26	80.300	80.800	80.200	80.200	60.619	25,410
2022-08-25	79.000	81.000	78.300	80.900	61.149	49,610
2022-08-24	80.000	80.500	78.700	78.700	59.486	72,600
2022-08-23	81.800	81.800	79.500	80.000	60.468	55,660
2022-08-22	81.900	82.400	81.900	82.300	62.207	7,260
2022-08-19	82.500	82.700	81.000	81.500	61.602	87,120
2022-08-18	81.500	82.200	80.700	82.200	62.131	27,830
2022-08-17	83.100	83.100	81.500	82.300	62.207	27,830
2022-08-16	82.000	83.900	81.500	82.400	62.282	42,350
2022-08-15	82.900	83.500	81.500	83.000	62.736	13,310
2022-08-12	79.900	82.000	79.000	82.000	61.980	90,750
2022-08-11	80.400	80.400	79.000	79.900	60.393	13,310
2022-08-10	80.000	80.400	78.900	79.400	60.015	56,870
2022-08-09	81.400	81.500	79.000	79.600	60.166	70,180

← NewerPage 17 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.