Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	117.00	117.50	116.50	116.50	116.50	19,000
2024-02-01	118.50	118.50	117.50	117.50	117.50	29,000
2024-01-31	120.00	120.00	117.00	119.00	119.00	67,000
2024-01-30	120.00	120.50	117.50	120.00	120.00	53,000
2024-01-29	118.00	120.00	117.00	120.00	120.00	48,000
2024-01-26	119.50	119.50	116.00	119.00	119.00	64,000
2024-01-25	117.50	119.00	116.50	118.50	118.50	65,000
2024-01-24	113.00	118.00	112.50	116.00	116.00	51,000
2024-01-23	113.50	114.00	112.50	113.00	113.00	29,000
2024-01-22	112.00	113.50	112.00	113.50	113.50	27,000
2024-01-19	111.50	112.00	110.00	112.00	112.00	28,000
2024-01-18	110.00	111.00	109.00	110.00	110.00	50,000
2024-01-17	112.50	114.00	110.50	110.50	110.50	26,000
2024-01-16	115.00	115.00	111.50	114.00	114.00	46,000
2024-01-15	116.50	116.50	115.00	115.00	115.00	22,000
2024-01-12	113.50	116.00	113.00	115.00	115.00	46,000
2024-01-11	114.50	114.50	108.50	112.50	112.50	122,000
2024-01-10	114.50	115.00	113.00	115.00	115.00	51,000
2024-01-09	117.00	117.00	113.00	114.50	114.50	157,000
2024-01-08	120.00	120.00	116.50	116.50	116.50	64,000
2024-01-05	119.00	122.00	118.50	120.00	120.00	37,000
2024-01-04	120.00	120.50	118.50	119.00	119.00	54,000
2024-01-03	126.00	126.00	119.00	120.00	120.00	319,000
2024-01-02	125.50	126.00	125.00	125.00	125.00	32,000
2023-12-29	125.50	129.50	125.50	126.00	126.00	81,000
2023-12-28	126.00	126.50	125.00	126.50	126.50	48,000
2023-12-27	126.50	127.00	125.50	126.00	126.00	51,000
2023-12-26	125.00	126.00	125.00	125.50	125.50	37,000
2023-12-25	126.00	127.00	125.00	125.00	125.00	38,000
2023-12-22	126.50	127.50	126.00	126.00	126.00	42,000
2023-12-21	126.00	126.50	125.50	126.00	126.00	49,000
2023-12-20	126.50	127.00	126.50	126.50	126.50	27,000
2023-12-19	126.50	126.50	125.50	126.50	126.50	40,000
2023-12-18	127.50	128.00	126.00	126.00	126.00	38,000
2023-12-15	127.50	128.00	126.50	126.50	126.50	48,000
2023-12-14	127.50	128.50	127.00	127.00	127.00	66,000
2023-12-13	128.50	128.50	126.50	127.50	127.50	102,000
2023-12-12	131.50	131.50	128.00	128.00	128.00	80,000
2023-12-11	130.50	131.50	129.00	130.50	130.50	41,000
2023-12-08	130.00	130.50	129.00	130.50	130.50	24,000
2023-12-07	130.50	130.50	129.00	129.00	129.00	59,000
2023-12-06	132.50	132.50	130.00	131.00	131.00	28,000
2023-12-05	133.50	133.50	130.00	131.00	131.00	51,000
2023-12-04	135.50	135.50	132.00	133.00	133.00	60,000
2023-12-01	135.50	137.50	133.00	134.50	134.50	70,000
2023-11-30	135.00	135.50	134.00	134.50	134.50	71,000
2023-11-29	131.00	135.00	131.00	134.50	134.50	91,000
2023-11-28	132.50	133.00	130.00	132.00	132.00	106,000
2023-11-27	129.00	139.00	129.00	132.50	132.50	408,000
2023-11-24	130.00	130.00	128.00	128.00	128.00	59,000
2023-11-23	129.00	130.50	128.50	129.50	129.50	42,000
2023-11-22	131.00	132.00	130.00	130.00	130.00	58,000
2023-11-21	132.50	133.00	131.00	131.00	131.00	49,000
2023-11-20	129.00	133.50	129.00	132.50	132.50	163,000
2023-11-17	128.50	129.00	128.50	129.00	129.00	49,000
2023-11-16	128.00	130.00	128.00	128.50	128.50	67,000
2023-11-15	125.00	129.50	125.00	127.50	127.50	216,000
2023-11-14	129.00	129.50	127.00	127.00	127.00	98,000
2023-11-13	130.50	130.50	129.00	129.00	129.00	76,000
2023-11-10	130.00	131.50	129.50	129.50	129.50	61,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.