ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.700	67.700	65.500	65.500	64.511	138,000
2025-10-22	68.000	68.000	67.100	67.100	66.087	53,000
2025-10-21	67.500	68.900	67.500	68.200	67.171	96,010
2025-10-20	67.800	67.800	66.400	67.100	66.087	70,000
2025-10-17	67.500	67.500	66.700	66.900	65.890	123,000
2025-10-16	66.900	68.800	66.600	67.500	66.481	104,051
2025-10-15	67.000	67.600	65.200	67.600	66.580	85,000
2025-10-14	69.700	69.700	66.400	66.500	65.496	122,000
2025-10-13	68.800	68.800	66.500	67.800	66.777	287,961
2025-10-09	71.500	71.500	70.000	70.000	68.943	139,035
2025-10-08	68.500	71.400	68.100	71.300	70.224	134,020
2025-10-07	70.000	70.000	67.800	68.900	67.860	245,254
2025-10-03	72.000	72.100	69.400	70.000	68.943	237,000
2025-10-02	71.800	73.300	71.600	72.300	71.209	198,016
2025-10-01	71.400	71.800	71.100	71.100	70.027	135,050
2025-09-30	70.600	71.500	70.300	71.500	70.421	59,060
2025-09-29	70.100	70.100	70.100	70.100	69.042	0
2025-09-26	73.300	73.300	70.100	70.100	69.042	406,400
2025-09-25	74.300	75.000	73.600	73.600	72.489	126,000
2025-09-24	74.800	75.800	73.600	73.600	72.489	276,010
2025-09-23	74.700	74.800	73.700	74.000	72.883	267,000
2025-09-22	75.800	76.500	74.300	74.400	73.277	364,070
2025-09-19	74.100	76.500	73.400	74.900	73.769	428,000
2025-09-18	73.600	74.700	73.200	73.900	72.785	144,136
2025-09-17	75.100	75.100	73.200	73.200	72.095	135,000
2025-09-16	74.100	75.100	73.800	74.700	73.573	162,003
2025-09-15	73.800	74.700	73.100	74.100	72.982	132,000
2025-09-12	74.900	74.900	73.100	73.800	72.686	191,028
2025-09-11	75.600	75.600	73.300	73.500	72.391	365,000
2025-09-10	75.000	76.000	74.800	75.400	74.262	323,250
2025-09-09	77.900	77.900	75.800	76.900	75.739	255,000
2025-09-08	76.400	78.000	75.200	77.500	76.330	545,000
2025-09-05	75.300	75.500	74.100	75.100	73.966	468,000
2025-09-04	77.900	77.900	74.100	74.800	73.671	633,300
2025-09-03	79.000	79.000	76.000	76.600	75.444	559,000
2025-09-02	81.300	81.400	77.400	78.900	77.709	580,300
2025-09-01	87.400	87.400	78.800	79.700	78.497	2,670,400
2025-08-29	86.500	89.500	85.100	87.500	86.179	647,030
2025-08-28	89.000	89.400	86.400	86.400	85.096	445,035
2025-08-27	89.700	92.000	88.500	88.500	87.164	401,448
2025-08-26	89.600	91.300	88.000	89.200	87.854	454,062
2025-08-25	87.200	91.700	87.200	88.800	87.460	1,269,002
2025-08-22	88.200	88.400	85.400	86.000	84.702	341,035
2025-08-21	88.200	89.800	87.400	87.700	86.376	444,500
2025-08-20	91.200	91.200	84.200	88.200	86.869	1,306,300
2025-08-19	90.500	92.300	88.000	91.300	89.922	547,580
2025-08-18	89.900	93.200	88.500	89.800	88.445	1,214,000
2025-08-15	93.000	93.700	86.800	88.000	86.672	1,648,400
2025-08-14	95.000	95.800	91.700	92.900	91.498	872,395
2025-08-13	96.300	98.500	92.500	92.800	91.399	1,685,476
2025-08-12	98.300	99.200	96.300	96.800	95.339	999,118
2025-08-11	98.600	99.000	91.800	97.300	95.831	2,037,233
2025-08-08	100.00	103.50	96.800	98.000	96.521	2,167,401
2025-08-07	97.300	102.00	96.200	99.300	97.801	1,733,479
2025-08-06	96.100	100.50	96.100	97.400	95.930	1,464,460
2025-08-05	99.800	99.900	96.700	98.600	97.112	1,313,120
2025-08-04	99.500	100.00	97.000	98.900	97.407	1,175,000
2025-08-01	98.400	98.400	98.400	98.400	96.915	0
2025-07-31	92.500	99.800	91.100	98.400	96.915	4,103,027
2025-07-30	93.800	94.300	90.000	91.500	90.119	1,010,210

← NewerPage 5 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.