ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	70.800	75.500	70.800	75.000	56.689	240,790
2022-02-14	73.900	74.200	70.300	70.300	53.137	436,810
2022-02-11	74.200	77.300	72.600	77.000	58.201	500,940
2022-02-10	72.400	74.800	71.700	74.500	56.311	503,360
2022-02-09	69.400	71.800	69.200	71.800	54.270	287,980
2022-02-08	69.500	69.500	68.500	69.100	52.229	119,790
2022-02-07	64.600	69.500	64.600	67.600	51.096	393,250
2022-01-26	66.000	66.200	64.100	64.100	48.450	129,470
2022-01-25	67.500	68.400	65.800	66.000	49.886	66,550
2022-01-24	66.700	68.500	65.000	67.200	50.793	239,580
2022-01-21	70.200	72.000	66.300	66.800	50.491	413,820
2022-01-20	70.300	71.000	68.200	70.300	53.137	274,670
2022-01-19	68.900	73.000	68.000	70.000	52.910	683,650
2022-01-18	70.600	74.000	69.000	69.000	52.154	894,190
2022-01-17	65.800	70.200	65.800	69.300	52.381	729,630
2022-01-14	63.800	65.900	62.300	64.000	48.375	237,160
2022-01-13	61.800	63.300	61.200	62.900	47.543	110,110
2022-01-12	62.100	62.200	59.500	61.000	46.107	118,580
2022-01-11	65.400	66.000	60.900	61.100	46.183	560,230
2022-01-10	63.300	67.100	63.300	67.100	50.718	350,900
2022-01-07	64.900	65.700	63.000	64.000	48.375	220,220
2022-01-06	66.500	68.200	62.400	64.300	48.601	485,210
2022-01-05	65.200	68.000	64.100	67.300	50.869	557,810
2022-01-04	64.000	67.300	62.400	64.700	48.904	1,182,170
2022-01-03	58.200	62.600	58.100	62.600	47.316	520,300
2021-12-30	59.500	59.600	58.200	58.200	43.991	350,900
2021-12-29	58.200	59.800	57.500	58.600	44.293	254,100
2021-12-28	59.500	59.800	58.300	58.400	44.142	119,790
2021-12-27	57.800	59.900	56.100	58.700	44.369	415,030
2021-12-24	56.800	59.300	55.700	56.700	42.857	306,130
2021-12-23	55.600	56.200	55.000	55.700	42.101	55,660
2021-12-22	56.600	56.600	55.100	55.600	42.025	33,880
2021-12-21	55.900	56.200	55.100	55.800	42.177	65,340
2021-12-20	55.000	55.900	55.000	55.900	42.252	36,300
2021-12-17	57.300	57.300	54.900	56.000	42.328	162,140
2021-12-16	59.800	60.900	56.600	56.700	42.857	413,820
2021-12-15	55.100	59.200	54.600	58.500	44.217	747,780
2021-12-14	52.500	56.200	52.500	54.400	41.118	283,140
2021-12-13	55.000	55.000	52.000	53.100	40.136	116,160
2021-12-10	53.400	55.000	52.700	54.800	41.421	131,890
2021-12-09	51.600	52.900	51.600	52.900	39.985	53,240
2021-12-08	51.900	52.000	51.400	51.600	39.002	22,990
2021-12-07	52.700	52.700	51.300	51.300	38.775	29,040
2021-12-06	52.400	52.400	52.100	52.200	39.456	7,260
2021-12-03	51.500	52.700	51.500	51.600	39.002	47,190
2021-12-02	51.300	51.700	50.600	51.000	38.549	35,090
2021-12-01	53.000	53.000	50.500	51.200	38.700	210,540
2021-11-30	53.300	53.300	52.500	52.800	39.909	27,830
2021-11-29	52.400	52.400	51.600	51.900	39.229	45,980
2021-11-26	54.500	54.800	52.200	52.800	39.909	64,130
2021-11-25	53.700	55.000	52.200	54.300	41.043	156,090
2021-11-24	51.600	54.000	51.300	53.700	40.589	130,680
2021-11-23	51.000	51.100	50.600	51.100	38.624	19,360
2021-11-22	51.100	52.600	50.500	51.100	38.624	90,750
2021-11-19	52.000	52.900	51.100	51.500	38.927	89,540
2021-11-18	53.100	53.400	52.100	52.200	39.456	67,760
2021-11-17	54.900	55.800	53.400	53.400	40.363	209,330
2021-11-16	51.500	54.900	50.500	54.900	41.496	474,320
2021-11-15	53.300	54.200	52.000	52.000	39.304	122,210
2021-11-12	53.800	53.800	52.400	52.400	39.607	102,850

← NewerPage 20 of 21 · 1,221 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.