ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	96.300	96.700	92.000	92.800	91.399	1,700,998
2025-07-28	97.200	98.600	94.300	95.400	93.960	2,031,002
2025-07-25	101.50	101.50	97.100	97.600	96.127	1,791,875
2025-07-24	100.50	104.00	97.300	101.50	99.968	3,277,320
2025-07-23	101.50	108.00	99.500	101.50	99.968	4,890,256
2025-07-22	106.00	113.50	98.700	101.00	99.476	12,434,430
2025-07-21	99.000	105.50	96.500	105.50	103.91	5,155,584
2025-07-18	93.700	96.400	93.400	96.000	94.551	1,028,846
2025-07-17	92.000	93.800	91.700	93.800	92.384	514,227
2025-07-16	92.300	93.000	91.300	92.000	90.611	514,045
2025-07-15	94.100	96.000	92.300	93.000	91.596	656,080
2025-07-14	93.000	94.000	92.200	92.600	91.202	607,422
2025-07-11	89.300	94.500	89.300	92.500	91.104	1,383,100
2025-07-10	92.800	95.000	91.300	93.700	92.286	1,339,706
2025-07-09	85.500	92.800	85.500	92.800	89.922	989,808
2025-07-08	87.000	87.000	85.200	86.400	83.720	486,601
2025-07-07	85.800	85.800	84.000	85.600	82.945	622,283
2025-07-04	85.500	86.000	83.000	84.800	82.170	2,720,503
2025-07-03	84.600	87.800	81.500	84.600	81.976	10,079,621
2025-07-02	75.600	83.100	75.600	83.100	80.523	2,758,032
2025-07-01	72.900	78.600	70.700	75.600	73.255	3,888,024
2025-06-30	70.000	72.900	69.500	72.900	70.639	1,988,184
2025-06-27	61.300	66.300	61.300	66.300	64.244	564,335
2025-06-26	59.000	64.500	59.000	61.300	59.399	821,050
2025-06-25	60.700	60.700	58.500	58.700	56.880	76,000
2025-06-24	59.000	61.200	59.000	59.600	57.752	133,216
2025-06-23	57.600	59.300	57.600	58.800	56.976	38,000
2025-06-20	58.900	58.900	57.700	58.300	56.492	50,500
2025-06-19	59.200	59.200	58.300	58.300	56.492	49,216
2025-06-18	58.800	60.400	58.700	59.400	57.558	64,028
2025-06-17	60.900	61.600	58.600	58.700	56.880	97,047
2025-06-16	59.800	60.000	59.200	60.000	58.139	37,020
2025-06-13	62.300	62.300	60.600	60.700	58.817	125,035
2025-06-12	60.000	62.000	60.000	62.000	60.077	170,102
2025-06-11	59.800	60.000	58.900	59.700	57.849	93,000
2025-06-10	61.600	62.500	59.500	59.500	57.655	706,000
2025-06-09	57.600	58.800	57.600	58.000	56.201	41,000
2025-06-06	57.600	58.700	57.300	58.000	56.201	32,000
2025-06-05	57.100	58.500	57.100	57.700	55.911	61,000
2025-06-04	55.900	60.000	55.900	57.600	55.814	144,000
2025-06-03	55.800	57.000	55.800	56.200	54.457	60,000
2025-06-02	57.000	57.000	55.400	55.700	53.973	82,000
2025-05-29	58.200	59.200	57.300	57.300	55.523	88,000
2025-05-28	59.700	60.300	57.200	57.600	55.814	167,000
2025-05-27	63.000	64.500	58.500	59.000	57.170	865,000
2025-05-26	55.400	60.800	55.400	60.800	58.914	184,000
2025-05-23	55.300	56.700	55.300	55.300	53.585	19,000
2025-05-22	54.100	55.400	54.100	55.100	53.391	31,000
2025-05-21	53.900	55.000	53.900	54.600	52.907	16,000
2025-05-20	54.200	54.800	54.200	54.300	52.616	16,000
2025-05-19	55.000	55.500	54.500	54.500	52.810	38,000
2025-05-16	54.500	56.000	54.200	55.400	53.682	82,000
2025-05-15	55.800	56.400	55.800	56.000	54.263	25,000
2025-05-14	56.200	56.900	55.300	55.700	53.973	52,010
2025-05-13	57.200	57.300	56.100	56.100	54.360	53,010
2025-05-12	56.300	57.500	56.300	56.700	54.942	81,000
2025-05-09	55.500	56.800	55.500	56.700	54.942	71,000
2025-05-08	54.400	55.500	54.400	55.200	53.488	17,000
2025-05-07	53.900	55.300	53.900	54.300	52.616	63,000
2025-05-06	54.000	54.500	54.000	54.200	52.519	29,100

← NewerPage 6 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.