ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	155.00	165.50	154.00	160.00	160.00	3,900,079
2026-07-22	157.00	169.00	150.00	152.00	152.00	5,455,123
2026-07-21	146.50	157.00	138.00	157.00	157.00	4,761,867
2026-07-20	132.00	143.00	132.00	143.00	143.00	2,092,362
2026-07-17	137.00	143.00	130.00	130.00	130.00	1,698,023
2026-07-16	126.50	138.50	124.00	138.50	138.50	748,150
2026-07-15	125.50	127.50	123.00	126.00	126.00	207,050
2026-07-14	130.00	131.00	117.50	125.50	125.50	644,000
2026-07-13	137.00	138.00	131.00	132.50	130.50	1,152,083
2026-07-10	125.50	125.50	125.50	125.50	123.61	0
2026-07-09	120.50	129.50	120.50	125.50	123.61	342,010
2026-07-08	120.50	121.50	117.50	121.00	119.17	337,100
2026-07-07	134.50	134.50	120.50	120.50	118.68	605,705
2026-07-06	136.50	138.50	131.50	133.50	131.48	605,555
2026-07-03	143.00	145.00	132.00	138.00	135.92	1,919,493
2026-07-02	135.00	143.00	130.50	143.00	140.84	1,798,060
2026-07-01	119.50	130.00	119.50	130.00	128.04	382,100
2026-06-30	119.00	120.00	118.00	118.50	116.71	126,001
2026-06-29	119.50	121.00	116.00	117.00	115.23	169,015
2026-06-26	121.50	122.50	117.50	118.00	116.22	251,150
2026-06-25	124.00	126.00	120.50	121.50	119.67	299,510
2026-06-24	119.50	128.00	119.50	124.50	122.62	426,000
2026-06-23	124.50	125.50	121.00	121.00	119.17	330,020
2026-06-22	125.00	125.50	121.50	123.00	121.14	469,743
2026-06-18	122.00	124.50	120.00	121.50	119.67	447,200
2026-06-17	117.50	120.00	115.00	119.00	117.20	302,300
2026-06-16	122.50	124.00	117.50	118.00	116.22	281,110
2026-06-15	127.50	127.50	120.00	120.50	118.68	332,161
2026-06-12	126.00	129.00	121.50	123.50	121.64	454,210
2026-06-11	122.00	123.00	116.00	120.00	118.19	1,014,165
2026-06-10	132.00	133.50	126.50	126.50	124.59	838,040
2026-06-09	137.00	140.50	135.00	140.50	138.38	481,005
2026-06-08	126.00	138.00	126.00	136.00	133.95	578,058
2026-06-05	141.00	142.00	135.00	138.00	135.92	379,245
2026-06-04	144.00	144.00	136.00	140.50	138.38	698,038
2026-06-03	145.00	151.50	143.50	144.00	141.83	592,321
2026-06-02	152.50	152.50	142.00	145.00	142.81	906,111
2026-06-01	158.00	168.50	151.50	153.00	150.69	1,319,285
2026-05-29	162.00	173.50	156.00	157.50	155.12	1,832,153
2026-05-28	146.50	161.00	145.00	161.00	158.57	2,486,781
2026-05-27	158.50	159.00	141.50	146.50	144.29	1,672,158
2026-05-26	160.00	166.00	153.50	153.50	151.18	1,840,972
2026-05-25	155.00	160.00	151.50	160.00	157.58	1,831,163
2026-05-22	143.00	145.50	135.50	145.50	143.30	2,007,049
2026-05-21	134.50	140.50	129.50	132.50	130.50	2,375,567
2026-05-20	126.50	136.00	122.50	134.00	131.98	2,594,173
2026-05-19	119.50	130.00	117.00	126.50	124.59	4,189,538
2026-05-18	106.00	118.50	106.00	118.50	116.71	1,722,120
2026-05-15	113.00	119.50	105.50	108.00	106.37	3,291,248
2026-05-14	109.50	109.50	109.50	109.50	107.85	1,592,500
2026-05-13	94.500	99.600	93.200	99.600	98.097	1,665,788
2026-05-12	89.800	92.300	88.400	90.600	89.233	326,067
2026-05-11	98.000	98.200	91.300	92.100	90.710	671,300
2026-05-08	87.700	89.900	87.000	89.500	88.149	158,000
2026-05-07	89.700	90.100	87.600	87.600	86.278	172,550
2026-05-06	89.800	90.500	86.500	89.700	88.346	171,100
2026-05-05	89.300	90.100	86.000	88.400	87.066	202,007
2026-05-04	90.900	91.500	87.800	88.900	87.558	421,000
2026-04-30	84.000	89.500	83.500	87.300	85.982	535,006
2026-04-29	80.800	83.900	80.100	82.300	81.058	183,160

← NewerPage 2 of 21 · 1,217 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.