ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	81.300	81.300	80.000	81.000	61.224	29,040
2022-08-05	81.400	81.400	79.600	80.800	61.073	48,400
2022-08-04	83.000	83.000	79.100	80.100	60.544	64,130
2022-08-03	80.900	80.900	80.100	80.100	60.544	29,040
2022-08-02	78.400	81.700	78.400	80.300	60.695	104,060
2022-08-01	77.900	78.900	77.400	78.500	59.334	31,460
2022-07-29	79.000	79.000	77.800	78.300	59.183	7,260
2022-07-28	78.800	78.800	77.000	78.400	59.259	15,730
2022-07-27	76.800	77.900	76.800	77.300	58.428	6,050
2022-07-26	79.000	79.000	77.000	77.300	58.428	32,670
2022-07-25	77.700	77.700	76.600	77.600	58.654	29,040
2022-07-22	77.900	77.900	76.300	77.400	58.503	16,940
2022-07-21	77.100	77.100	75.800	77.100	58.276	31,460
2022-07-20	77.400	84.000	75.300	84.000	63.492	88,330
2022-07-19	76.000	77.400	75.100	76.400	57.747	64,130
2022-07-18	76.400	77.200	75.900	76.000	57.445	32,670
2022-07-15	74.600	76.500	74.100	76.500	57.823	50,820
2022-07-14	75.200	76.400	75.200	75.800	57.294	26,620
2022-07-13	76.200	76.500	74.800	75.900	57.369	36,300
2022-07-12	76.900	77.400	74.800	76.100	57.521	31,460
2022-07-11	78.900	79.200	76.900	76.900	58.125	49,610
2022-07-08	75.700	76.800	75.500	76.100	57.521	76,230
2022-07-07	74.000	75.700	74.000	75.700	57.218	16,940
2022-07-06	75.300	75.300	73.600	74.000	55.933	38,720
2022-07-05	75.900	75.900	73.800	74.400	56.236	20,570
2022-07-04	74.400	74.400	72.300	73.700	55.706	30,250
2022-07-01	76.800	76.800	73.400	73.600	55.631	363,000
2022-06-30	75.300	76.000	74.100	75.000	56.689	45,980
2022-06-29	76.400	77.000	75.300	76.600	57.898	27,830
2022-06-28	74.500	76.400	74.200	75.700	57.218	62,920
2022-06-27	74.900	75.000	73.900	74.500	56.311	77,440
2022-06-24	76.300	76.300	73.800	73.800	55.782	12,100
2022-06-23	73.700	81.000	73.500	81.000	61.224	19,360
2022-06-22	74.700	74.800	73.400	73.700	55.706	90,750
2022-06-21	72.100	75.000	72.100	74.900	56.613	122,210
2022-06-20	74.000	76.400	72.400	73.200	55.329	98,010
2022-06-17	72.800	74.100	72.800	74.000	55.933	66,550
2022-06-16	77.000	77.000	73.700	74.100	56.009	90,750
2022-06-15	73.500	75.900	72.800	74.700	56.462	141,570
2022-06-14	74.400	76.000	72.900	73.700	55.706	84,700
2022-06-13	75.900	78.100	74.500	74.700	56.462	106,480
2022-06-10	75.900	77.700	75.000	76.300	57.672	79,860
2022-06-09	76.100	78.500	74.000	76.000	57.445	119,790
2022-06-08	76.400	77.200	76.000	76.100	57.521	29,040
2022-06-07	78.800	78.800	76.000	76.200	57.596	33,880
2022-06-06	79.800	79.800	77.400	78.100	59.032	22,990
2022-06-02	79.300	79.400	77.100	78.000	58.957	62,920
2022-06-01	79.200	81.800	77.000	79.300	59.939	231,110
2022-05-31	71.500	78.400	70.600	78.400	59.259	326,700
2022-05-30	71.500	72.700	71.100	71.300	53.892	44,770
2022-05-27	72.000	72.000	70.500	71.100	53.741	52,030
2022-05-26	71.300	71.500	70.500	71.000	53.666	35,090
2022-05-25	71.200	71.400	70.500	70.700	53.439	41,140
2022-05-24	72.400	72.400	70.700	71.000	53.666	110,110
2022-05-23	73.000	74.500	71.200	71.200	53.817	41,140
2022-05-20	73.300	73.300	71.000	71.200	53.817	64,130
2022-05-19	72.700	73.000	70.000	72.200	54.573	122,210
2022-05-18	75.000	75.000	73.100	73.400	55.480	68,970
2022-05-17	73.300	74.400	72.200	73.200	55.329	104,060
2022-05-16	77.000	77.000	74.600	74.800	56.538	91,960

← NewerPage 18 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.