Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	162.00	165.50	158.50	162.00	162.00	483,000
2023-05-18	167.00	167.50	161.00	161.50	161.50	481,000
2023-05-17	160.50	167.00	159.50	163.50	163.50	553,000
2023-05-16	162.00	166.00	160.50	160.50	160.50	560,000
2023-05-15	170.00	170.50	156.50	159.00	159.00	1,222,000
2023-05-12	166.50	174.00	165.50	169.50	169.50	959,000
2023-05-11	179.00	180.00	170.50	172.00	172.00	885,000
2023-05-10	180.00	186.00	177.50	179.50	179.50	956,000
2023-05-09	182.50	195.00	182.00	182.00	182.00	2,703,000
2023-05-08	185.50	191.50	181.00	181.50	181.50	1,114,000
2023-05-05	196.00	198.50	182.00	185.00	185.00	4,833,000
2023-05-04	167.00	184.50	167.00	184.50	184.50	1,713,000
2023-05-03	174.50	175.00	165.50	168.00	168.00	1,237,000
2023-05-02	160.50	176.00	158.00	169.50	169.50	1,652,000
2023-04-28	158.00	167.00	155.50	160.50	160.50	916,000
2023-04-27	156.00	157.00	148.50	154.00	154.00	500,000
2023-04-26	155.50	160.00	154.00	155.00	155.00	513,000
2023-04-25	159.50	163.00	153.00	155.50	155.50	828,000
2023-04-24	159.50	164.00	155.50	158.50	158.50	898,000
2023-04-21	172.00	173.00	157.50	158.50	158.50	1,970,000
2023-04-20	183.00	194.00	163.50	169.00	169.00	6,095,000
2023-04-19	167.50	178.50	164.50	178.50	178.50	3,292,000
2023-04-18	149.00	162.50	149.00	162.50	162.50	1,169,000
2023-04-17	146.00	154.00	146.00	148.00	148.00	628,000
2023-04-14	152.50	159.50	145.00	145.00	145.00	2,316,000
2023-04-13	138.00	150.00	138.00	150.00	150.00	1,219,000
2023-04-12	137.50	138.50	135.50	136.50	136.50	213,000
2023-04-11	142.00	142.00	136.50	137.50	137.50	518,000
2023-04-10	132.50	143.00	129.50	139.50	139.50	639,000
2023-04-07	132.00	133.00	130.00	131.50	131.50	121,000
2023-04-06	129.50	131.50	127.50	131.50	131.50	100,000
2023-03-31	128.50	133.00	128.50	129.50	129.50	157,000
2023-03-30	126.50	131.50	126.50	130.00	130.00	248,000
2023-03-29	127.00	128.50	125.00	126.00	125.00	170,000
2023-03-28	129.50	132.50	126.50	126.50	125.50	236,000
2023-03-27	128.50	133.00	128.00	129.50	128.47	181,000
2023-03-24	132.00	132.00	127.00	128.00	126.98	283,207
2023-03-23	133.50	135.50	131.50	131.50	130.46	152,962
2023-03-22	132.50	135.50	131.00	133.50	132.44	243,070
2023-03-21	131.50	133.00	129.50	130.50	129.46	139,278
2023-03-20	133.00	134.50	129.00	130.00	128.97	166,342
2023-03-17	129.50	136.00	127.00	132.00	130.95	408,517
2023-03-16	127.50	130.00	125.00	127.00	125.99	194,176
2023-03-15	127.50	132.00	126.50	127.00	125.99	323,991
2023-03-14	125.50	132.50	125.50	126.50	125.50	424,055
2023-03-13	137.50	138.00	126.00	127.00	125.99	691,808
2023-03-10	139.00	150.50	137.00	137.50	136.41	2,166,917
2023-03-09	142.50	142.50	132.00	137.00	135.91	680,975
2023-03-08	140.50	145.00	139.50	139.50	138.39	404,509
2023-03-07	142.50	145.00	140.50	140.50	139.38	286,693
2023-03-06	143.50	145.00	138.50	142.00	140.87	353,377
2023-03-03	143.50	145.50	140.00	142.00	140.87	572,042
2023-03-02	138.00	144.50	138.00	141.50	140.38	755,029
2023-03-01	142.50	145.00	136.50	137.50	136.41	655,890
2023-02-24	155.50	160.00	141.50	142.50	141.37	3,413,002
2023-02-23	144.00	152.00	142.50	152.00	150.79	1,875,550
2023-02-22	127.00	138.50	127.00	138.50	137.40	990,767
2023-02-21	126.00	128.00	124.50	126.00	125.00	276,516
2023-02-20	132.50	135.50	124.50	126.50	125.50	658,233
2023-02-17	136.00	138.00	130.00	132.00	130.95	847,250

← NewerPage 15 of 21 · 1,227 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.