Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	130.50	137.50	129.50	137.00	135.91	386,327
2023-02-15	128.50	132.00	128.50	130.50	129.46	237,686
2023-02-14	127.00	128.00	126.00	127.50	126.49	160,711
2023-02-13	132.50	133.00	127.00	127.50	126.49	308,429
2023-02-10	138.00	138.00	130.00	131.00	129.96	574,419
2023-02-09	129.00	141.50	129.00	141.50	140.38	581,564
2023-02-08	131.00	131.00	128.50	129.50	128.47	246,751
2023-02-07	130.00	130.00	126.50	129.50	128.47	208,768
2023-02-06	126.00	129.00	125.00	128.00	126.98	312,376
2023-02-03	124.00	130.00	122.00	126.00	125.00	406,404
2023-02-02	126.50	133.00	124.00	124.00	123.02	1,468,459
2023-02-01	116.00	128.50	113.50	128.50	127.48	1,734,647
2023-01-31	116.50	124.00	111.50	120.00	119.05	2,394,260
2023-01-30	114.00	119.50	111.50	117.00	116.07	2,860,395
2023-01-17	102.00	109.00	102.00	109.00	108.13	1,349,980
2023-01-16	91.000	99.300	91.000	99.300	98.512	1,026,206
2023-01-13	88.800	92.000	88.100	90.300	89.583	235,146
2023-01-12	89.100	89.100	87.100	88.300	87.599	146,217
2023-01-11	90.200	93.000	89.000	89.800	89.087	537,737
2023-01-10	87.100	90.900	86.900	88.800	88.095	536,633
2023-01-09	83.000	86.800	82.900	83.600	82.937	98,227
2023-01-06	81.700	82.300	81.700	82.000	81.349	18,087
2023-01-05	81.100	81.400	80.500	81.300	80.655	17,020
2023-01-04	82.500	82.500	81.000	81.900	81.250	29,000
2023-01-03	82.000	82.400	81.300	82.400	81.746	14,305
2022-12-30	82.000	82.500	81.200	81.200	80.556	26,000
2022-12-29	80.800	81.500	79.000	81.500	80.853	25,000
2022-12-28	80.900	81.200	80.800	80.800	80.159	11,013
2022-12-27	82.000	82.000	80.900	81.200	80.556	9,230
2022-12-26	81.300	82.400	80.700	82.400	81.746	25,000
2022-12-23	80.800	81.700	80.400	80.500	79.861	63,000
2022-12-22	81.900	81.900	81.200	81.700	81.052	14,000
2022-12-21	81.500	81.900	81.000	81.900	81.250	8,000
2022-12-20	82.900	82.900	80.500	80.900	80.258	38,000
2022-12-19	81.100	82.900	81.000	82.900	82.242	25,000
2022-12-16	82.800	82.800	81.700	81.700	81.052	36,010
2022-12-15	82.600	83.600	81.200	83.600	82.937	47,000
2022-12-14	82.100	82.600	80.800	82.600	81.944	40,099
2022-12-13	82.000	82.300	81.100	82.100	81.448	60,214
2022-12-12	80.300	81.500	80.000	81.400	80.754	141,771
2022-12-09	87.000	88.600	83.100	83.800	83.135	116,013
2022-12-08	86.400	87.200	86.000	86.800	86.111	43,700
2022-12-07	87.700	89.000	86.000	86.600	85.913	187,106
2022-12-06	83.100	87.800	82.800	85.500	84.821	140,404
2022-12-05	83.000	84.100	82.800	83.100	82.441	63,009
2022-12-02	83.300	83.800	82.000	83.000	82.341	25,000
2022-12-01	83.300	83.600	82.500	83.000	82.341	25,000
2022-11-30	83.800	83.800	82.400	83.300	82.639	15,432
2022-11-29	82.900	83.200	82.000	82.700	82.044	13,004
2022-11-28	82.100	83.000	82.100	82.900	82.242	18,000
2022-11-25	83.000	83.300	81.600	83.300	82.639	20,159
2022-11-24	85.200	85.200	82.200	84.000	83.333	60,150
2022-11-23	82.500	84.500	81.600	83.600	82.937	46,111
2022-11-22	81.800	81.800	81.400	81.500	80.853	21,000
2022-11-21	81.400	83.000	81.200	82.300	81.647	29,142
2022-11-18	81.400	82.200	81.000	81.200	80.556	21,232
2022-11-17	81.000	81.500	80.500	81.400	80.754	20,050
2022-11-16	81.700	81.700	79.700	80.500	79.861	18,087
2022-11-15	83.100	83.100	80.400	80.700	80.060	33,011
2022-11-14	82.100	83.300	80.700	81.800	81.151	35,062

← NewerPage 16 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.