Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 126.00 | 126.50 | 123.50 | 124.00 | 124.00 | 47,000 |
| 2024-05-10 | 123.50 | 126.50 | 122.00 | 126.00 | 126.00 | 94,000 |
| 2024-05-09 | 130.00 | 130.00 | 123.00 | 123.50 | 123.50 | 275,000 |
| 2024-05-08 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 62,000 |
| 2024-05-07 | 129.50 | 130.00 | 128.00 | 130.00 | 130.00 | 62,000 |
| 2024-05-06 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 81,000 |
| 2024-05-03 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 167,000 |
| 2024-05-02 | 134.50 | 134.50 | 132.50 | 134.00 | 134.00 | 49,000 |
| 2024-04-30 | 136.50 | 136.50 | 133.50 | 133.50 | 133.50 | 51,000 |
| 2024-04-29 | 132.00 | 135.50 | 132.00 | 135.50 | 135.50 | 75,000 |
| 2024-04-26 | 138.50 | 138.50 | 133.00 | 133.00 | 133.00 | 215,000 |
| 2024-04-25 | 140.00 | 143.00 | 136.00 | 137.00 | 137.00 | 270,000 |
| 2024-04-24 | 144.00 | 146.50 | 140.00 | 140.50 | 140.50 | 300,000 |
| 2024-04-23 | 149.00 | 154.00 | 142.00 | 144.00 | 144.00 | 783,000 |
| 2024-04-22 | 138.00 | 151.00 | 138.00 | 150.00 | 150.00 | 1,245,000 |
| 2024-04-19 | 144.00 | 152.50 | 133.50 | 137.50 | 137.50 | 1,366,000 |
| 2024-04-18 | 139.50 | 139.50 | 135.00 | 139.50 | 139.50 | 209,000 |
| 2024-04-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-04-16 | 128.00 | 132.00 | 126.00 | 127.00 | 127.00 | 109,000 |
| 2024-04-15 | 131.00 | 132.00 | 129.00 | 129.50 | 129.50 | 74,000 |
| 2024-04-12 | 135.00 | 137.50 | 133.00 | 133.00 | 133.00 | 186,000 |
| 2024-04-11 | 129.50 | 139.00 | 129.50 | 136.50 | 136.50 | 725,000 |
| 2024-04-10 | 127.50 | 129.00 | 125.00 | 129.00 | 129.00 | 461,000 |
| 2024-04-09 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 62,000 |
| 2024-04-08 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 33,000 |
| 2024-04-03 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | 50,000 |
| 2024-04-02 | 112.50 | 116.50 | 112.50 | 116.50 | 116.50 | 74,000 |
| 2024-04-01 | 111.00 | 113.50 | 111.00 | 112.50 | 112.50 | 45,000 |
| 2024-03-29 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | 18,000 |
| 2024-03-28 | 111.00 | 111.50 | 109.00 | 110.50 | 110.50 | 39,000 |
| 2024-03-27 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 63,000 |
| 2024-03-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 114,946 |
| 2024-03-25 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 50,000 |
| 2024-03-22 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 26,000 |
| 2024-03-21 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 57,000 |
| 2024-03-20 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | 41,000 |
| 2024-03-19 | 111.50 | 113.00 | 111.50 | 111.50 | 111.50 | 37,000 |
| 2024-03-18 | 112.00 | 114.50 | 111.50 | 112.00 | 112.00 | 36,000 |
| 2024-03-15 | 115.50 | 115.50 | 110.50 | 112.00 | 112.00 | 49,000 |
| 2024-03-14 | 112.50 | 114.00 | 110.00 | 113.00 | 113.00 | 48,000 |
| 2024-03-13 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | 53,000 |
| 2024-03-12 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 28,000 |
| 2024-03-11 | 112.50 | 115.00 | 112.50 | 114.50 | 114.50 | 35,000 |
| 2024-03-08 | 116.00 | 116.00 | 109.50 | 111.00 | 111.00 | 157,000 |
| 2024-03-07 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 47,000 |
| 2024-03-06 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 20,000 |
| 2024-03-05 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 43,000 |
| 2024-03-04 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | 22,000 |
| 2024-03-01 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | 23,000 |
| 2024-02-29 | 120.50 | 120.50 | 118.00 | 120.00 | 120.00 | 36,000 |
| 2024-02-27 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 20,000 |
| 2024-02-26 | 118.00 | 123.50 | 118.00 | 122.00 | 122.00 | 66,000 |
| 2024-02-23 | 121.50 | 122.00 | 117.50 | 117.50 | 117.50 | 53,000 |
| 2024-02-22 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 20,000 |
| 2024-02-21 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 23,000 |
| 2024-02-20 | 120.50 | 122.50 | 119.50 | 122.50 | 122.50 | 45,000 |
| 2024-02-19 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 57,000 |
| 2024-02-16 | 120.50 | 124.50 | 119.50 | 121.00 | 121.00 | 91,000 |
| 2024-02-15 | 120.00 | 121.50 | 118.50 | 119.50 | 119.50 | 51,000 |
| 2024-02-05 | 116.50 | 120.00 | 115.00 | 120.00 | 120.00 | 53,000 |
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.