ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	75.100	78.800	75.100	76.800	58.050	285,560
2022-05-12	79.000	79.000	76.400	76.800	58.050	110,110
2022-05-11	80.000	81.700	79.000	79.000	59.712	41,140
2022-05-10	79.600	80.500	79.500	79.700	60.242	96,800
2022-05-09	78.800	81.000	78.700	79.600	60.166	163,350
2022-05-06	78.600	79.100	77.000	78.800	59.561	98,010
2022-05-05	79.600	80.500	78.800	79.100	59.788	185,130
2022-05-04	79.200	80.700	78.600	79.000	59.712	141,570
2022-05-03	79.600	79.700	78.400	79.400	60.015	45,980
2022-04-29	81.000	82.700	79.100	80.000	60.468	116,160
2022-04-28	78.900	80.500	78.000	79.000	59.712	81,070
2022-04-27	80.900	80.900	78.000	78.900	59.637	107,690
2022-04-26	82.900	83.200	81.100	81.100	61.300	114,950
2022-04-25	85.600	85.600	82.800	82.800	62.585	134,310
2022-04-22	84.300	86.800	84.300	85.700	64.777	183,920
2022-04-21	83.800	84.500	83.800	84.300	63.718	52,030
2022-04-20	86.500	87.400	83.500	83.700	63.265	105,270
2022-04-19	82.000	86.000	82.000	85.100	64.323	440,440
2022-04-18	82.100	82.800	81.900	82.000	61.980	102,850
2022-04-15	84.700	84.700	81.000	82.000	61.980	165,770
2022-04-14	84.700	84.700	83.200	83.700	63.265	136,730
2022-04-13	84.700	84.700	83.200	83.400	63.038	78,650
2022-04-12	82.600	84.200	82.000	83.100	62.811	83,490
2022-04-11	87.500	87.500	82.500	82.600	62.434	381,150
2022-04-08	91.500	91.900	88.900	89.700	67.800	249,260
2022-04-07	88.600	92.500	85.500	90.900	68.707	690,910
2022-04-06	84.500	88.400	84.500	88.300	66.742	476,740
2022-04-01	83.900	84.500	80.900	84.500	63.870	244,420
2022-03-31	82.400	87.800	82.400	83.400	63.038	476,740
2022-03-30	78.500	81.000	78.100	81.000	61.224	252,890
2022-03-29	77.100	80.600	77.100	78.400	59.259	134,310
2022-03-28	77.200	77.200	76.000	77.000	58.201	93,170
2022-03-25	77.600	78.200	77.000	77.100	58.276	59,290
2022-03-24	78.000	78.300	77.200	77.600	58.654	35,090
2022-03-23	78.400	79.000	77.500	78.500	59.334	113,740
2022-03-22	76.700	78.100	76.400	77.400	58.503	88,330
2022-03-21	76.600	81.000	75.300	76.500	57.823	433,180
2022-03-18	76.100	76.400	75.400	76.400	57.747	60,500
2022-03-17	76.800	77.400	75.200	76.000	57.445	153,670
2022-03-16	76.900	77.000	74.500	76.500	57.823	88,330
2022-03-15	77.300	78.800	75.000	75.000	56.689	231,110
2022-03-14	77.200	77.500	72.300	75.600	57.143	141,570
2022-03-11	80.000	80.600	75.500	76.400	57.747	562,650
2022-03-10	75.300	77.100	75.300	77.100	58.276	333,960
2022-03-09	68.500	70.100	68.400	70.100	52.985	111,320
2022-03-08	70.900	70.900	67.500	67.700	51.171	125,840
2022-03-07	72.800	72.900	70.000	70.200	53.061	156,090
2022-03-04	71.800	73.700	71.800	72.500	54.799	106,480
2022-03-03	72.400	73.700	71.600	72.400	54.724	118,580
2022-03-02	77.600	77.600	71.300	71.900	54.346	603,790
2022-03-01	78.800	80.400	77.300	77.500	58.579	217,800
2022-02-25	78.800	79.900	78.000	78.200	59.108	205,700
2022-02-24	79.500	81.400	76.700	77.000	58.201	462,220
2022-02-23	79.500	82.000	79.000	79.500	60.090	336,380
2022-02-22	77.400	79.500	75.900	79.500	60.090	399,300
2022-02-21	79.700	82.100	78.500	78.800	59.561	778,030
2022-02-18	74.100	81.500	74.100	78.800	59.561	899,030
2022-02-17	78.200	78.600	75.100	75.200	56.840	338,800
2022-02-16	76.000	82.000	75.600	77.100	58.276	1,085,370
2022-02-15	70.800	75.500	70.800	75.000	56.689	240,790

← NewerPage 19 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.