Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	86.000	86.000	81.000	81.800	81.151	76,292
2022-11-10	79.000	79.900	77.700	79.900	79.266	19,000
2022-11-09	80.200	80.600	79.000	79.400	78.770	92,108
2022-11-08	77.300	78.300	76.100	76.600	75.992	17,026
2022-11-07	78.000	78.000	76.800	77.500	76.885	27,000
2022-11-04	76.200	78.000	75.900	78.000	77.381	20,042
2022-11-03	75.000	76.700	75.000	76.700	76.091	13,050
2022-11-02	75.000	77.000	75.000	76.100	75.496	18,149
2022-11-01	73.700	75.000	73.700	75.000	74.405	19,000
2022-10-31	75.200	75.200	72.600	73.700	73.115	13,000
2022-10-28	72.700	73.800	72.200	73.400	72.818	30,000
2022-10-27	72.600	73.500	72.200	73.300	72.718	28,000
2022-10-26	73.100	73.100	72.000	72.000	71.429	21,158
2022-10-25	72.200	72.600	71.500	72.600	72.024	28,000
2022-10-24	73.600	73.700	72.400	73.100	72.520	21,001
2022-10-21	73.000	74.000	72.600	72.600	72.024	22,000
2022-10-20	74.500	74.500	73.000	73.900	73.314	41,013
2022-10-19	74.500	76.900	74.500	75.000	74.405	25,017
2022-10-18	76.900	76.900	75.700	75.700	75.099	13,000
2022-10-17	76.000	76.000	71.700	75.500	74.901	35,000
2022-10-14	73.000	76.000	73.000	75.000	74.405	47,050
2022-10-13	75.800	75.800	71.000	71.800	71.230	98,126
2022-10-12	75.500	77.000	75.000	75.800	75.198	40,275
2022-10-11	79.500	80.000	76.500	76.700	76.091	346,677
2022-10-07	83.700	85.000	83.700	85.000	84.325	24,060
2022-10-06	84.800	84.800	83.500	83.700	83.036	13,215
2022-10-05	86.500	86.700	84.300	84.800	84.127	37,194
2022-10-04	85.500	86.000	85.000	86.000	85.318	24,027
2022-10-03	82.600	87.400	82.600	84.000	83.333	69,074
2022-09-30	81.000	82.600	79.200	82.600	81.944	28,000
2022-09-29	82.500	84.400	81.000	81.700	81.052	43,058
2022-09-28	84.700	84.800	80.000	80.000	79.365	94,192
2022-09-27	85.000	85.000	83.100	84.400	83.730	60,093
2022-09-26	90.100	90.100	84.200	84.800	84.127	84,479
2022-09-23	90.300	90.300	86.700	88.300	87.599	49,165
2022-09-22	86.600	90.500	86.200	90.300	89.583	62,183
2022-09-21	87.600	87.600	86.500	87.600	86.905	38,152
2022-09-20	86.600	87.900	86.400	87.400	86.706	27,584
2022-09-19	88.700	88.700	86.000	86.200	85.516	63,179
2022-09-16	89.600	90.600	88.400	88.400	87.698	83,177
2022-09-15	93.400	93.400	90.000	90.000	89.286	130,785
2022-09-14	90.500	92.300	88.600	92.000	91.270	234,617
2022-09-13	90.200	92.400	89.100	90.800	90.079	345,118
2022-09-12	86.200	89.000	83.100	88.900	88.194	426,900
2022-09-08	86.800	87.600	84.000	85.000	84.325	1,073,164
2022-09-07	80.800	80.800	78.000	79.700	79.068	31,165
2022-09-06	81.900	81.900	79.000	79.000	78.373	81,105
2022-09-05	81.900	82.200	81.000	81.700	81.052	52,195
2022-09-02	81.900	82.700	81.600	81.600	80.952	45,059
2022-09-01	82.000	83.100	81.500	81.700	81.052	56,119
2022-08-31	82.400	85.000	81.900	82.000	81.349	74,095
2022-08-30	82.000	82.800	81.000	81.800	81.151	56,000
2022-08-29	81.500	81.600	80.300	81.400	80.754	59,018
2022-08-26	84.500	85.600	82.100	82.300	81.647	87,320
2022-08-25	83.000	85.000	82.300	84.000	83.333	57,150
2022-08-24	82.000	85.000	81.500	82.600	81.944	85,839
2022-08-23	84.000	84.000	81.400	81.500	80.853	68,103
2022-08-22	83.000	87.300	83.000	84.000	83.333	153,341
2022-08-19	82.100	84.500	81.300	82.200	81.548	94,225
2022-08-18	79.400	85.000	79.400	82.100	81.448	169,648

← NewerPage 17 of 21 · 1,222 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.