Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	78.500	80.900	78.000	80.000	79.365	126,156
2022-08-16	77.500	78.900	77.500	78.400	77.778	55,010
2022-08-15	80.000	80.000	77.000	77.600	76.984	174,298
2022-08-12	77.500	80.000	77.500	80.000	79.365	80,123
2022-08-11	78.500	78.600	77.000	77.600	76.984	53,175
2022-08-10	78.600	80.400	77.100	77.700	77.083	142,090
2022-08-09	75.500	80.700	75.500	79.100	78.472	202,541
2022-08-08	73.900	74.000	73.400	74.000	73.413	19,170
2022-08-05	73.500	74.000	73.100	73.400	72.818	36,278
2022-08-04	73.500	73.500	71.500	73.000	72.421	37,179
2022-08-03	74.100	74.900	72.600	73.000	72.421	86,025
2022-08-02	76.500	76.500	74.000	74.100	73.512	61,053
2022-08-01	75.300	75.900	74.800	75.900	75.298	34,020
2022-07-29	75.200	76.400	74.300	75.000	74.405	60,119
2022-07-28	75.400	76.000	74.400	75.500	74.901	51,144
2022-07-27	76.800	76.800	74.900	75.400	74.802	19,000
2022-07-26	76.100	76.100	74.700	75.900	75.298	56,100
2022-07-25	74.300	77.000	74.300	75.700	75.099	83,009
2022-07-22	75.000	75.600	73.900	74.600	74.008	66,191
2022-07-21	73.700	73.900	73.000	73.400	72.818	38,191
2022-07-20	73.100	75.100	73.100	73.700	73.115	74,002
2022-07-19	71.900	72.900	71.900	72.700	72.123	14,049
2022-07-18	73.400	73.500	72.300	72.900	72.321	26,052
2022-07-15	73.800	73.800	71.800	72.400	71.825	42,036
2022-07-14	71.800	73.000	71.000	73.000	72.421	36,219
2022-07-13	74.600	74.600	71.700	71.800	71.230	38,093
2022-07-12	73.600	74.000	70.000	71.700	71.131	136,465
2022-07-11	74.500	76.000	74.000	74.400	73.810	82,353
2022-07-08	78.000	78.300	76.100	76.900	76.290	54,153
2022-07-07	75.500	79.000	75.300	78.300	77.679	73,260
2022-07-06	76.400	76.400	74.500	74.700	74.107	36,062
2022-07-05	76.200	76.200	74.000	74.800	74.206	39,050
2022-07-04	74.800	75.200	73.600	74.800	74.206	38,040
2022-07-01	77.900	78.000	72.900	73.300	72.718	117,808
2022-06-30	80.500	80.500	77.300	77.900	77.282	117,097
2022-06-29	78.400	81.000	77.700	80.000	79.365	101,019
2022-06-28	78.000	79.700	77.500	78.400	77.778	38,100
2022-06-27	79.500	79.500	77.500	78.700	78.075	63,787
2022-06-24	76.300	78.800	75.900	77.900	77.282	146,038
2022-06-23	74.000	76.900	74.000	74.600	74.008	68,015
2022-06-22	74.700	77.000	73.800	74.000	73.413	160,085
2022-06-21	75.600	77.000	74.500	75.200	74.603	108,031
2022-06-20	76.200	79.500	74.200	74.200	73.611	213,165
2022-06-17	78.200	79.900	74.600	77.000	76.389	276,289
2022-06-16	82.500	84.900	80.300	80.300	79.663	251,209
2022-06-15	82.800	82.800	80.500	81.100	80.456	102,147
2022-06-14	83.200	83.900	80.300	81.300	80.655	234,954
2022-06-13	86.100	89.400	82.300	82.900	82.242	909,490
2022-06-10	81.000	88.600	80.000	86.100	85.417	1,502,541
2022-06-09	85.000	86.700	80.100	80.600	79.960	682,264
2022-06-08	81.800	82.000	80.000	82.000	81.349	131,617
2022-06-07	74.100	74.800	74.100	74.600	74.008	20,169
2022-06-06	75.200	76.000	74.900	74.900	74.306	32,019
2022-06-02	75.800	76.000	73.000	76.000	75.397	53,220
2022-06-01	75.000	76.000	75.000	75.800	75.198	24,000
2022-05-31	74.500	75.300	74.500	75.100	74.504	22,000
2022-05-30	74.400	75.600	74.400	75.200	74.603	38,044
2022-05-27	74.900	74.900	73.700	74.300	73.710	33,120
2022-05-26	74.100	75.500	73.500	73.500	72.917	44,010
2022-05-25	75.900	75.900	73.200	74.100	73.512	115,504

← NewerPage 18 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.