ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	61.000	62.000	61.000	61.200	59.302	33,000
2024-10-29	62.600	62.600	60.700	61.000	59.108	57,000
2024-10-28	64.600	64.600	62.100	62.400	60.465	137,000
2024-10-25	65.000	65.900	64.000	64.500	62.500	93,000
2024-10-24	67.100	67.100	65.500	66.000	63.953	53,000
2024-10-23	66.000	67.500	66.000	67.100	65.019	39,000
2024-10-22	67.200	67.200	66.000	66.000	63.953	88,000
2024-10-21	65.900	67.500	65.500	67.000	64.922	133,000
2024-10-18	68.800	68.800	65.500	65.500	63.469	111,000
2024-10-17	69.400	69.400	67.300	67.300	65.213	67,000
2024-10-16	67.600	69.100	67.600	68.200	66.085	58,000
2024-10-15	68.500	69.500	67.000	67.400	65.310	106,000
2024-10-14	70.400	71.000	68.000	68.000	65.891	289,000
2024-10-11	71.000	71.900	70.300	70.500	68.314	134,000
2024-10-09	72.900	72.900	70.600	71.100	68.895	102,000
2024-10-08	73.100	73.100	70.800	71.300	69.089	148,000
2024-10-07	73.700	74.900	71.300	72.300	70.058	275,000
2024-10-04	72.300	74.200	70.200	70.300	68.120	257,000
2024-10-01	75.900	76.500	72.200	72.200	69.961	444,000
2024-09-30	73.900	79.200	72.800	75.300	72.965	1,626,000
2024-09-27	68.500	73.000	66.800	72.000	69.767	643,000
2024-09-26	65.200	69.600	65.100	67.900	65.794	228,000
2024-09-25	66.300	66.300	65.000	65.200	63.178	92,000
2024-09-24	66.100	67.100	64.400	65.100	63.081	139,000
2024-09-23	67.800	67.800	65.500	66.400	64.341	149,000
2024-09-20	68.200	71.500	67.100	67.100	65.019	625,000
2024-09-19	67.400	67.500	65.800	67.500	65.407	157,000
2024-09-18	69.600	69.800	67.000	67.500	65.407	347,000
2024-09-16	67.200	72.800	67.200	69.900	67.732	1,490,000
2024-09-13	65.800	66.300	63.900	66.200	64.147	264,000
2024-09-12	63.500	66.000	63.400	64.900	62.887	291,000
2024-09-11	69.900	71.800	63.500	63.500	61.531	1,610,000
2024-09-10	65.300	65.300	65.300	65.300	63.275	163,000
2024-09-09	58.500	60.800	58.500	59.400	57.558	111,000
2024-09-06	62.700	63.000	59.100	59.100	57.267	342,000
2024-09-05	65.600	67.800	62.000	62.000	60.077	501,000
2024-09-04	61.500	66.700	59.000	65.000	62.984	587,000
2024-09-03	63.700	67.200	62.000	65.000	62.984	1,674,000
2024-09-02	61.400	61.700	61.200	61.700	59.786	282,000
2024-08-30	53.200	56.100	53.200	56.100	54.360	209,000
2024-08-29	50.900	51.300	50.800	51.000	49.418	12,000
2024-08-28	50.500	52.800	50.500	51.700	50.097	47,000
2024-08-27	50.100	50.800	50.000	50.500	48.934	9,000
2024-08-26	50.100	50.800	50.000	50.700	49.128	19,000
2024-08-23	50.200	50.900	50.200	50.900	49.321	11,000
2024-08-22	50.500	50.900	49.000	50.900	49.321	17,000
2024-08-21	51.700	51.700	50.000	50.800	49.225	30,000
2024-08-20	50.400	50.400	49.800	49.800	48.256	7,000
2024-08-19	49.800	49.950	49.600	49.950	48.401	13,000
2024-08-16	49.300	50.500	49.050	49.700	48.159	18,000
2024-08-15	48.800	48.900	48.450	48.900	47.383	7,000
2024-08-14	48.250	48.800	48.250	48.800	47.287	3,000
2024-08-13	48.600	48.750	48.150	48.150	46.657	13,000
2024-08-12	49.800	49.800	48.100	48.150	46.657	66,000
2024-08-09	51.300	51.300	49.850	50.100	48.546	48,000
2024-08-08	50.100	50.600	49.800	49.800	48.256	38,000
2024-08-07	47.400	50.900	47.400	50.200	48.643	43,000
2024-08-06	46.150	46.850	45.300	46.850	45.397	47,000
2024-08-05	49.800	49.800	45.500	46.150	44.719	88,000
2024-08-02	50.500	50.700	50.000	50.200	48.643	23,000

← NewerPage 9 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.