ICP DAS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	92.000	92.200	90.100	91.400	91.400	137,935
2026-10-16	92.700	94.300	92.700	93.400	93.400	99,654
2026-10-15	95.100	96.200	92.300	92.500	92.500	296,200
2026-10-14	93.700	98.900	93.700	96.900	96.900	293,200
2026-10-13	93.700	94.700	92.100	93.600	93.600	254,000
2026-10-12	102.00	102.00	95.400	95.400	95.400	1,421,013
2026-10-08	110.00	110.00	106.00	106.00	106.00	287,000
2026-10-07	111.00	111.50	110.00	110.00	110.00	128,100
2026-10-06	113.00	113.00	111.00	111.00	111.00	117,002
2026-10-05	114.50	115.00	112.00	112.00	112.00	320,024
2026-10-02	115.00	115.50	114.00	114.50	114.50	184,060
2026-10-01	118.50	118.50	115.00	115.50	115.50	186,357
2026-09-30	120.50	123.50	116.50	117.50	117.50	615,000
2026-09-29	114.00	125.00	112.50	122.00	122.00	998,063
2026-09-24	114.50	116.50	114.00	114.00	114.00	116,018
2026-09-23	116.00	116.50	114.00	114.00	114.00	115,111
2026-09-22	117.00	118.00	115.00	115.50	115.50	187,009
2026-09-21	118.00	121.00	116.00	117.00	117.00	257,060
2026-09-18	119.00	120.00	117.00	119.00	119.00	333,264
2026-09-17	113.50	119.00	113.50	118.50	118.50	473,061
2026-09-16	109.50	114.50	109.50	113.00	113.00	173,109
2026-09-15	112.00	112.50	109.50	109.50	109.50	109,080
2026-09-14	111.50	112.50	111.00	111.50	111.50	138,127
2026-09-11	110.00	113.50	108.50	111.50	111.50	285,000
2026-09-10	108.00	111.00	103.00	109.00	109.00	546,130
2026-09-09	109.50	111.50	108.50	110.50	110.50	182,000
2026-09-08	115.00	115.00	108.50	108.50	108.50	395,000
2026-09-07	112.00	113.50	111.00	113.50	113.50	117,000
2026-09-04	110.00	113.00	110.00	112.50	112.50	259,000
2026-09-03	114.00	115.50	109.00	109.50	109.50	457,000
2026-09-02	115.00	116.00	113.00	113.00	113.00	320,000
2026-09-01	118.50	119.50	115.00	115.00	115.00	493,078
2026-08-31	115.00	120.00	113.50	117.00	117.00	661,183
2026-08-28	116.00	116.00	113.50	114.00	114.00	190,327
2026-08-27	114.50	115.00	112.00	113.50	113.50	237,600
2026-08-26	114.00	116.00	112.00	113.50	113.50	348,063
2026-08-25	114.00	114.00	110.50	114.00	114.00	218,030
2026-08-24	114.00	116.00	112.00	114.00	114.00	205,015
2026-08-21	114.50	115.00	112.50	113.00	113.00	220,055
2026-08-20	120.00	122.00	114.50	115.00	115.00	475,300
2026-08-19	122.50	124.50	117.50	119.50	119.50	467,400
2026-08-18	126.00	126.50	119.50	120.50	120.50	478,397
2026-08-17	127.00	129.50	124.00	126.50	126.50	314,042
2026-08-14	130.50	132.00	127.00	128.50	128.50	487,310
2026-08-13	133.00	136.00	129.00	129.00	129.00	507,762
2026-08-12	132.50	134.50	130.50	130.50	130.50	492,105
2026-08-11	132.00	132.50	125.00	132.00	132.00	720,029
2026-08-10	137.50	137.50	128.00	133.50	133.50	1,651,254
2026-08-07	137.00	144.50	137.00	142.00	142.00	1,444,301
2026-08-06	135.50	143.50	135.50	138.00	138.00	1,128,021
2026-08-05	133.00	142.00	133.00	138.00	138.00	1,924,408
2026-08-04	133.00	137.00	126.00	131.50	131.50	1,397,019
2026-08-03	116.00	128.50	115.00	128.50	128.50	976,000
2026-07-31	123.00	123.00	113.50	117.00	117.00	1,244,200
2026-07-30	118.50	121.50	109.00	112.00	112.00	1,412,103
2026-07-29	128.50	129.00	115.50	120.50	120.50	1,667,859
2026-07-28	126.50	132.00	125.00	128.00	128.00	1,142,225
2026-07-27	147.00	148.00	132.00	136.00	136.00	2,395,250
2026-07-24	157.00	176.00	144.00	146.50	146.50	7,633,549
2026-07-23	155.00	165.50	154.00	160.00	160.00	3,900,079

Page 1 of 21 · 1,216 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.