ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	63.700	64.600	63.300	64.000	63.034	63,016
2026-01-19	64.600	64.700	63.500	63.700	62.739	107,210
2026-01-16	65.500	65.800	64.300	64.400	63.428	78,400
2026-01-15	66.300	66.600	64.600	65.500	64.511	229,000
2026-01-14	60.800	66.700	60.800	66.700	65.693	269,815
2026-01-13	62.800	63.100	60.300	60.700	59.784	157,200
2026-01-12	62.000	63.000	61.700	62.500	61.557	145,400
2026-01-09	61.000	62.300	60.600	62.000	61.064	55,000
2026-01-08	61.700	61.700	61.000	61.200	60.276	77,000
2026-01-07	62.600	62.600	61.700	61.900	60.966	109,100
2026-01-06	64.000	64.000	63.100	63.100	62.148	33,049
2026-01-05	64.100	64.100	62.500	63.100	62.148	93,000
2026-01-02	65.000	65.200	62.200	62.600	61.655	131,078
2025-12-31	64.800	66.000	64.600	64.900	63.920	85,800
2025-12-30	64.900	64.900	63.000	64.800	63.822	56,010
2025-12-29	63.600	64.100	63.000	64.100	63.133	66,056
2025-12-26	62.700	63.000	62.500	62.500	61.557	31,020
2025-12-24	62.800	63.300	62.400	62.500	61.557	48,728
2025-12-23	63.400	63.400	62.700	62.800	61.852	52,000
2025-12-22	63.500	63.500	63.000	63.200	62.246	19,000
2025-12-19	62.800	64.400	62.300	63.500	62.542	65,000
2025-12-18	61.800	62.400	61.000	61.700	60.769	99,000
2025-12-17	62.500	63.000	61.500	61.800	60.867	274,133
2025-12-16	63.200	63.200	62.000	62.600	61.655	74,200
2025-12-15	62.600	64.600	61.800	63.500	62.542	89,000
2025-12-12	63.200	63.200	62.600	62.800	61.852	38,000
2025-12-11	63.600	63.800	63.000	63.000	62.049	71,000
2025-12-10	63.700	66.100	63.500	64.100	63.133	242,220
2025-12-09	63.400	63.800	62.700	63.400	62.443	38,002
2025-12-08	64.600	64.600	62.600	62.900	61.951	113,000
2025-12-05	63.900	64.700	63.200	63.800	62.837	88,000
2025-12-04	63.300	63.800	62.700	63.300	62.345	81,000
2025-12-03	62.500	63.600	62.500	63.100	62.148	132,000
2025-12-02	62.600	62.600	61.300	62.400	61.458	196,050
2025-12-01	62.000	63.000	61.600	61.800	60.867	166,010
2025-11-28	66.800	66.800	61.500	61.600	60.670	607,000
2025-11-27	60.900	64.200	60.900	64.200	63.231	290,010
2025-11-26	58.600	60.900	58.500	60.100	59.193	201,020
2025-11-25	58.900	59.600	57.600	58.500	57.617	72,000
2025-11-24	57.800	59.000	57.800	58.700	57.814	41,000
2025-11-21	57.900	60.100	57.800	58.200	57.322	77,010
2025-11-20	58.600	60.500	58.600	60.000	59.094	99,000
2025-11-19	57.000	59.000	57.000	57.800	56.928	88,000
2025-11-18	61.500	61.500	57.500	57.700	56.829	260,002
2025-11-17	60.100	61.700	59.800	59.900	58.996	122,000
2025-11-14	61.000	61.200	59.300	59.800	58.897	137,000
2025-11-13	63.400	63.400	60.700	61.000	60.079	70,000
2025-11-12	60.200	61.900	60.200	60.900	59.981	73,001
2025-11-11	60.400	60.800	59.600	60.800	59.882	151,000
2025-11-10	61.500	61.500	59.000	60.400	59.488	275,000
2025-11-07	61.600	61.600	60.300	60.800	59.882	107,500
2025-11-06	62.900	62.900	61.100	62.000	61.064	42,005
2025-11-05	60.600	62.900	59.200	61.600	60.670	222,000
2025-11-04	63.100	63.100	60.500	60.900	59.981	236,000
2025-11-03	63.700	63.900	62.100	62.600	61.655	177,000
2025-10-31	64.900	65.100	63.100	63.900	62.936	204,000
2025-10-30	65.800	66.000	63.500	64.000	63.034	180,000
2025-10-29	66.800	66.800	65.000	65.500	64.511	157,022
2025-10-28	66.500	66.700	65.700	66.000	65.004	42,042
2025-10-27	65.700	66.000	65.000	66.000	65.004	88,216

← NewerPage 4 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.