ICP DAS Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	52.600	54.900	52.500	52.500	39.682	314,600
2021-11-10	53.100	55.300	53.100	53.600	40.514	356,950
2021-11-09	52.200	52.200	51.500	52.000	39.304	29,040
2021-11-08	51.500	52.900	51.500	51.800	39.153	99,220
2021-11-05	52.000	52.100	51.000	51.300	38.775	45,980
2021-11-04	53.000	53.900	51.600	52.500	39.682	68,970
2021-11-03	53.600	55.400	52.000	53.200	40.211	250,470
2021-11-02	48.700	52.500	48.650	52.500	39.682	200,860
2021-11-01	49.000	49.250	48.350	48.650	36.772	72,600
2021-10-29	49.150	49.500	48.600	48.900	36.961	62,920
2021-10-28	49.000	49.750	48.600	48.600	36.735	55,660
2021-10-27	47.650	49.500	47.650	48.050	36.319	73,810
2021-10-26	48.500	48.800	47.800	47.800	36.130	59,290
2021-10-25	49.600	49.600	48.200	48.500	36.659	66,550
2021-10-22	49.950	53.900	49.050	53.900	40.741	15,730
2021-10-21	49.300	49.950	49.000	49.000	37.037	55,660
2021-10-20	49.800	49.800	49.200	49.350	37.301	55,660
2021-10-19	50.600	50.600	49.950	50.000	37.793	41,140
2021-10-18	50.100	50.800	50.100	50.100	37.868	84,700
2021-10-15	49.950	50.500	49.800	50.100	37.868	30,250
2021-10-14	50.500	50.600	49.650	49.650	37.528	20,570

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.