ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	57.400	57.400	52.500	53.900	52.228	169,000
2025-05-02	54.000	54.500	53.600	53.600	51.938	46,100
2025-04-30	54.000	55.000	53.200	53.200	51.550	32,000
2025-04-29	53.300	53.800	53.300	53.400	51.744	13,000
2025-04-28	53.300	54.000	53.300	53.300	51.647	34,000
2025-04-25	51.500	54.000	51.500	53.300	51.647	80,000
2025-04-24	51.600	51.700	50.500	51.000	49.418	64,000
2025-04-23	50.600	51.400	50.500	50.600	49.031	37,160
2025-04-22	50.000	50.000	49.700	49.700	48.159	8,000
2025-04-21	52.100	52.100	50.600	50.600	49.031	39,001
2025-04-18	51.800	52.900	51.800	52.100	50.484	33,000
2025-04-17	52.400	52.500	51.700	51.800	50.194	17,000
2025-04-16	52.800	53.200	52.400	52.400	50.775	44,000
2025-04-15	51.900	53.300	51.900	53.200	51.550	54,010
2025-04-14	52.000	53.600	51.200	51.200	49.612	104,000
2025-04-11	51.300	53.000	51.200	52.600	50.969	53,000
2025-04-10	53.500	53.500	52.500	53.500	51.841	120,070
2025-04-09	49.000	49.500	46.500	48.700	47.190	143,000
2025-04-08	52.000	52.800	50.300	50.500	48.934	315,100
2025-04-07	55.800	55.800	55.800	55.800	54.069	108,100
2025-04-02	60.400	62.000	60.300	61.900	59.980	67,000
2025-04-01	58.900	61.100	58.900	60.300	58.430	56,568
2025-03-31	60.900	60.900	57.500	58.900	57.073	234,113
2025-03-28	62.900	62.900	60.800	61.800	59.883	114,000
2025-03-27	62.000	63.200	62.000	62.700	60.755	43,150
2025-03-26	62.000	64.300	61.700	63.500	61.531	154,159
2025-03-25	63.700	64.300	62.100	62.100	60.174	91,198
2025-03-24	64.000	64.000	63.000	63.100	61.143	114,000
2025-03-21	64.100	64.200	63.200	63.700	61.724	81,100
2025-03-20	63.700	64.900	63.700	64.000	62.015	123,180
2025-03-19	65.100	65.300	62.500	63.200	61.240	217,000
2025-03-18	65.400	65.700	65.000	65.500	63.469	77,082
2025-03-17	65.600	66.200	65.200	65.500	63.469	104,003
2025-03-14	65.100	65.300	64.200	65.000	62.984	75,100
2025-03-13	68.000	68.100	65.000	65.200	63.178	183,020
2025-03-12	66.200	67.400	66.200	67.200	65.116	154,120
2025-03-11	65.800	68.100	65.300	66.000	63.953	399,170
2025-03-10	71.200	72.000	68.400	68.600	66.472	321,175
2025-03-07	72.100	73.900	71.600	71.600	69.379	329,200
2025-03-06	77.600	78.000	74.200	74.500	72.189	550,176
2025-03-05	78.400	81.000	77.500	77.600	75.193	898,518
2025-03-04	78.200	78.500	75.500	78.500	76.065	684,130
2025-03-03	79.000	79.400	77.000	78.800	76.356	1,727,743
2025-02-27	84.300	84.300	74.800	76.900	74.515	3,162,114
2025-02-26	76.900	81.400	76.700	81.400	78.875	1,446,227
2025-02-25	70.000	74.500	70.000	74.000	71.705	1,107,481
2025-02-24	68.300	70.600	68.300	69.800	67.635	149,002
2025-02-21	69.400	70.500	68.000	69.200	67.054	210,000
2025-02-20	67.800	70.400	67.800	69.400	67.248	379,762
2025-02-19	68.100	68.800	67.100	67.400	65.310	190,890
2025-02-18	69.300	70.100	68.000	68.000	65.891	197,029
2025-02-17	71.000	72.900	68.500	69.000	66.860	594,292
2025-02-14	68.700	70.400	68.300	69.900	67.732	302,020
2025-02-13	67.500	71.900	67.500	68.200	66.085	474,000
2025-02-12	69.100	69.400	67.100	67.100	65.019	260,035
2025-02-11	73.000	73.000	67.100	69.000	66.860	1,167,000
2025-02-10	66.800	66.900	66.800	66.900	64.825	141,784
2025-02-07	60.500	61.000	60.200	60.900	59.011	17,000
2025-02-06	59.500	61.000	59.100	60.000	58.139	19,000
2025-02-05	59.500	59.900	58.800	59.500	57.655	18,000

← NewerPage 7 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.