Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 144.50 | 144.50 | 131.00 | 143.50 | 143.50 | 128,000 |
| 2024-08-05 | 153.50 | 153.50 | 137.50 | 139.50 | 139.50 | 245,000 |
| 2024-08-02 | 155.00 | 158.50 | 151.00 | 152.50 | 152.50 | 99,000 |
| 2024-08-01 | 151.50 | 160.00 | 151.50 | 159.00 | 159.00 | 181,000 |
| 2024-07-31 | 148.00 | 150.00 | 147.50 | 150.00 | 150.00 | 38,000 |
| 2024-07-30 | 143.00 | 148.50 | 143.00 | 148.50 | 148.50 | 65,000 |
| 2024-07-29 | 155.50 | 155.50 | 143.00 | 143.00 | 143.00 | 162,000 |
| 2024-07-26 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 129,000 |
| 2024-07-25 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2024-07-24 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2024-07-23 | 155.00 | 158.50 | 155.00 | 155.50 | 155.50 | 51,000 |
| 2024-07-22 | 159.50 | 160.00 | 154.00 | 154.00 | 154.00 | 132,000 |
| 2024-07-19 | 166.00 | 167.00 | 158.50 | 159.00 | 159.00 | 188,000 |
| 2024-07-18 | 162.50 | 171.00 | 160.00 | 163.50 | 163.50 | 378,000 |
| 2024-07-17 | 165.00 | 166.00 | 159.00 | 160.00 | 160.00 | 242,000 |
| 2024-07-16 | 171.50 | 174.50 | 164.00 | 165.00 | 165.00 | 276,000 |
| 2024-07-15 | 163.50 | 172.00 | 163.00 | 171.00 | 171.00 | 358,000 |
| 2024-07-12 | 161.50 | 169.00 | 158.00 | 163.50 | 163.50 | 493,000 |
| 2024-07-11 | 153.00 | 163.00 | 152.50 | 163.00 | 163.00 | 470,000 |
| 2024-07-10 | 150.50 | 155.00 | 148.50 | 148.50 | 148.50 | 100,000 |
| 2024-07-09 | 157.00 | 157.50 | 148.00 | 149.00 | 149.00 | 228,000 |
| 2024-07-08 | 156.00 | 156.00 | 148.50 | 154.50 | 154.50 | 359,000 |
| 2024-07-05 | 160.00 | 162.27 | 154.55 | 156.36 | 156.16 | 456,500 |
| 2024-07-04 | 154.09 | 157.73 | 153.18 | 156.82 | 156.62 | 216,700 |
| 2024-07-03 | 155.45 | 158.18 | 151.82 | 152.73 | 152.53 | 221,100 |
| 2024-07-02 | 160.45 | 160.45 | 150.00 | 155.45 | 155.26 | 559,900 |
| 2024-07-01 | 162.27 | 163.18 | 156.82 | 160.45 | 160.25 | 304,700 |
| 2024-06-28 | 171.50 | 181.50 | 170.50 | 175.00 | 175.00 | 704,000 |
| 2024-06-27 | 161.50 | 177.00 | 159.50 | 172.00 | 172.00 | 691,000 |
| 2024-06-26 | 154.50 | 164.00 | 154.50 | 162.00 | 162.00 | 428,000 |
| 2024-06-25 | 152.50 | 156.00 | 151.50 | 154.00 | 154.00 | 161,000 |
| 2024-06-24 | 151.00 | 154.00 | 148.00 | 152.50 | 152.50 | 139,000 |
| 2024-06-21 | 146.50 | 155.00 | 146.50 | 151.00 | 151.00 | 340,000 |
| 2024-06-20 | 150.00 | 150.50 | 143.00 | 145.50 | 145.50 | 167,000 |
| 2024-06-19 | 147.50 | 155.50 | 145.00 | 148.50 | 148.50 | 516,000 |
| 2024-06-18 | 141.00 | 148.50 | 140.00 | 144.50 | 144.50 | 281,000 |
| 2024-06-17 | 134.50 | 141.50 | 134.50 | 139.50 | 139.50 | 120,000 |
| 2024-06-14 | 138.50 | 140.00 | 136.00 | 136.00 | 136.00 | 104,000 |
| 2024-06-13 | 143.00 | 143.00 | 138.00 | 138.50 | 138.50 | 114,000 |
| 2024-06-12 | 143.00 | 143.50 | 138.50 | 143.50 | 143.50 | 156,000 |
| 2024-06-11 | 138.50 | 144.00 | 138.00 | 143.00 | 143.00 | 194,000 |
| 2024-06-07 | 139.50 | 141.50 | 138.00 | 140.00 | 140.00 | 123,000 |
| 2024-06-06 | 138.50 | 140.00 | 136.00 | 138.50 | 138.50 | 107,000 |
| 2024-06-05 | 140.00 | 140.00 | 135.50 | 138.50 | 138.50 | 117,000 |
| 2024-06-04 | 136.00 | 140.50 | 135.00 | 138.00 | 138.00 | 227,000 |
| 2024-06-03 | 130.00 | 139.00 | 130.00 | 136.00 | 136.00 | 310,000 |
| 2024-05-31 | 127.00 | 133.00 | 127.00 | 129.50 | 129.50 | 122,000 |
| 2024-05-30 | 128.00 | 128.50 | 126.50 | 126.50 | 126.50 | 29,000 |
| 2024-05-29 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | 49,000 |
| 2024-05-28 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 74,000 |
| 2024-05-27 | 130.50 | 133.00 | 130.50 | 131.00 | 131.00 | 60,000 |
| 2024-05-24 | 131.00 | 131.00 | 127.50 | 129.50 | 129.50 | 84,000 |
| 2024-05-23 | 129.00 | 133.00 | 128.50 | 132.00 | 132.00 | 152,000 |
| 2024-05-22 | 128.00 | 128.00 | 125.50 | 128.00 | 128.00 | 51,000 |
| 2024-05-21 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | 16,000 |
| 2024-05-20 | 126.00 | 129.00 | 125.00 | 126.50 | 126.50 | 90,000 |
| 2024-05-17 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 61,000 |
| 2024-05-16 | 124.50 | 126.00 | 122.50 | 122.50 | 122.50 | 72,000 |
| 2024-05-15 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 34,000 |
| 2024-05-14 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 37,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.3328 TWD |
| 2025-08-22 | 0.3300 TWD |
| 2024-07-08 | 0.2200 TWD |
| 2023-03-30 | 0.9873 TWD |
| 2022-04-07 | 0.4937 TWD |
| 2021-07-16 | 0.0987 TWD |
| 2020-06-19 | 0.4937 TWD |
| 2019-07-17 | 0.4905 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.