ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	83.100	84.500	81.300	81.700	80.467	207,000
2026-04-27	83.600	86.000	81.300	83.000	81.747	322,100
2026-04-24	83.500	83.500	81.500	83.100	81.846	176,007
2026-04-23	84.700	85.400	80.600	83.300	82.043	416,033
2026-04-22	82.000	84.600	81.200	83.100	81.846	277,000
2026-04-21	80.700	82.000	80.700	81.500	80.270	112,100
2026-04-20	80.900	81.900	80.200	80.700	79.482	170,000
2026-04-17	78.700	81.100	78.400	80.200	78.989	269,169
2026-04-16	77.900	78.900	77.300	77.400	76.232	152,520
2026-04-15	77.800	80.000	76.500	77.300	76.133	291,100
2026-04-14	77.000	77.200	75.400	75.800	74.656	104,000
2026-04-13	81.700	81.700	77.300	77.300	76.133	325,194
2026-04-10	80.800	83.600	76.500	76.800	75.641	530,000
2026-04-09	77.300	77.900	75.000	77.500	76.330	203,000
2026-04-08	77.600	77.600	74.600	76.100	74.951	161,100
2026-04-07	75.200	77.600	73.100	76.000	74.853	299,016
2026-04-02	72.100	72.300	70.800	72.300	71.209	118,000
2026-04-01	72.800	73.200	70.800	71.700	70.618	124,000
2026-03-31	72.700	73.000	69.700	70.300	69.239	178,007
2026-03-30	75.000	78.000	71.900	72.800	71.701	889,305
2026-03-27	66.600	73.400	66.600	73.400	72.292	426,883
2026-03-26	66.600	67.000	65.500	66.800	65.792	237,100
2026-03-25	63.600	66.600	63.600	66.500	65.496	191,192
2026-03-24	65.400	65.500	63.000	63.200	62.246	104,806
2026-03-23	62.400	65.400	62.100	65.000	64.019	232,021
2026-03-20	64.900	65.000	63.200	63.800	62.837	144,010
2026-03-19	62.000	65.500	62.000	63.900	62.936	177,000
2026-03-18	62.900	62.900	61.300	62.400	61.458	98,000
2026-03-17	63.000	63.000	62.300	62.500	61.557	57,044
2026-03-16	61.800	63.000	61.700	62.700	61.754	51,000
2026-03-13	63.500	63.600	62.000	62.100	61.163	85,448
2026-03-12	63.500	63.600	62.300	62.500	61.557	83,000
2026-03-11	61.500	63.600	61.500	63.600	62.640	152,154
2026-03-10	58.500	60.700	58.500	60.300	59.390	95,000
2026-03-09	58.900	58.900	56.600	57.300	56.435	134,000
2026-03-06	60.300	60.300	59.800	60.100	59.193	14,000
2026-03-05	60.100	61.000	59.200	60.300	59.390	53,000
2026-03-04	59.800	59.800	57.000	58.100	57.223	252,192
2026-03-03	61.500	61.500	59.900	60.200	59.291	130,093
2026-03-02	62.000	62.000	60.700	61.400	60.473	112,000
2026-02-26	62.100	62.700	62.000	62.200	61.261	68,000
2026-02-25	64.100	64.100	62.000	62.000	61.064	97,300
2026-02-24	64.300	64.300	62.900	63.500	62.542	48,000
2026-02-23	64.400	66.800	63.800	64.200	63.231	189,200
2026-02-11	66.000	67.500	63.000	64.400	63.428	242,000
2026-02-10	64.400	65.900	64.000	65.500	64.511	165,001
2026-02-09	63.800	64.300	63.000	63.500	62.542	123,157
2026-02-06	61.200	63.800	60.400	62.400	61.458	90,000
2026-02-05	62.400	63.500	61.500	61.500	60.572	94,000
2026-02-04	63.100	63.100	61.900	62.400	61.458	45,000
2026-02-03	61.600	61.600	60.800	61.000	60.079	34,000
2026-02-02	60.200	61.800	59.800	61.600	60.670	124,040
2026-01-30	62.800	62.800	60.200	60.200	59.291	209,000
2026-01-29	62.500	62.500	61.500	61.600	60.670	116,712
2026-01-28	62.500	63.200	61.900	63.200	62.246	63,000
2026-01-27	63.500	63.600	62.400	62.500	61.557	77,902
2026-01-26	63.500	64.000	63.300	64.000	63.034	60,253
2026-01-23	63.400	64.500	63.100	63.500	62.542	55,000
2026-01-22	65.000	65.000	63.000	63.400	62.443	65,030
2026-01-21	62.700	64.000	62.700	63.100	62.148	83,000

← NewerPage 3 of 21 · 1,216 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.