ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	57.500	58.800	57.200	58.800	56.976	17,090
2025-02-03	55.700	57.500	55.700	57.500	55.717	13,000
2025-01-22	58.000	58.300	57.600	57.900	56.104	17,000
2025-01-21	58.000	58.000	57.700	58.000	56.201	10,000
2025-01-20	58.000	58.000	57.600	57.700	55.911	14,000
2025-01-17	59.300	59.500	58.000	58.100	56.298	15,000
2025-01-16	59.500	59.500	57.700	57.900	56.104	21,000
2025-01-15	57.300	58.300	57.300	57.700	55.911	7,000
2025-01-14	57.200	59.500	57.200	57.300	55.523	24,000
2025-01-13	58.100	58.900	56.500	57.500	55.717	68,000
2025-01-10	59.300	59.300	57.500	58.100	56.298	129,000
2025-01-09	61.800	61.800	60.000	60.800	58.914	30,000
2025-01-08	61.700	61.800	61.600	61.600	59.690	11,000
2025-01-07	62.100	63.200	61.200	61.300	59.399	29,000
2025-01-06	63.500	63.500	62.000	62.400	60.465	34,000
2025-01-03	63.500	63.600	62.200	62.200	60.271	23,000
2025-01-02	63.700	65.200	63.000	63.500	61.531	102,000
2024-12-31	60.900	63.000	60.900	62.700	60.755	7,000
2024-12-30	61.300	62.800	61.200	62.400	60.465	26,000
2024-12-27	63.300	63.300	61.400	62.000	60.077	58,000
2024-12-26	65.000	65.000	63.300	63.300	61.337	56,000
2024-12-25	65.500	65.800	64.100	64.900	62.887	105,000
2024-12-24	64.200	64.700	62.300	64.600	62.597	145,000
2024-12-23	63.400	66.000	62.600	63.800	61.821	238,000
2024-12-20	59.500	62.300	59.500	62.000	60.077	33,000
2024-12-19	59.500	59.500	58.800	59.500	57.655	8,000
2024-12-18	60.600	60.600	59.500	59.500	57.655	14,000
2024-12-17	61.700	62.000	60.000	60.500	58.624	32,000
2024-12-16	62.200	62.200	58.900	60.400	58.527	50,000
2024-12-13	62.300	62.700	61.200	61.200	59.302	79,000
2024-12-12	60.000	63.200	59.500	61.800	59.883	112,000
2024-12-11	60.500	61.100	59.000	59.700	57.849	84,000
2024-12-10	60.600	62.500	60.400	61.100	59.205	75,000
2024-12-09	61.400	62.300	60.700	61.400	59.496	25,000
2024-12-06	61.500	62.100	61.400	61.400	59.496	26,000
2024-12-05	62.200	62.600	60.000	61.500	59.593	116,000
2024-12-04	59.400	63.500	58.300	62.300	60.368	83,000
2024-12-03	59.500	59.800	58.700	59.500	57.655	26,000
2024-12-02	59.500	60.400	57.500	59.500	57.655	35,000
2024-11-29	58.500	60.400	58.500	59.500	57.655	19,000
2024-11-28	59.700	59.700	58.000	58.500	56.686	31,000
2024-11-27	59.200	59.700	58.000	58.500	56.686	29,000
2024-11-26	60.000	60.500	59.200	59.700	57.849	10,000
2024-11-25	60.200	60.300	59.000	60.000	58.139	26,000
2024-11-22	60.000	61.000	60.000	60.200	58.333	24,000
2024-11-21	60.700	60.700	59.200	59.900	58.042	10,000
2024-11-20	59.200	60.700	58.700	59.300	57.461	98,109
2024-11-19	58.900	62.000	58.900	62.000	60.077	13,000
2024-11-18	60.200	60.300	58.500	58.500	56.686	92,000
2024-11-15	61.400	61.500	60.800	60.800	58.914	14,000
2024-11-14	62.900	62.900	60.800	60.800	58.914	81,000
2024-11-13	61.100	62.000	61.100	61.600	59.690	25,000
2024-11-12	63.100	63.100	60.100	61.700	59.786	151,000
2024-11-11	64.200	64.200	62.800	63.100	61.143	133,000
2024-11-08	69.500	69.500	66.800	67.100	65.019	91,000
2024-11-07	69.500	71.400	68.100	68.300	66.182	326,000
2024-11-06	69.300	70.200	67.000	68.700	66.569	461,000
2024-11-05	64.600	68.300	64.400	65.700	63.662	100,000
2024-11-04	62.300	64.000	62.100	63.100	61.143	38,000
2024-11-01	60.100	62.800	60.100	62.300	60.368	13,000

← NewerPage 8 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.