Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	78.000	78.500	76.000	76.200	75.595	48,091
2022-05-23	78.900	79.300	77.700	78.000	77.381	31,187
2022-05-20	78.100	78.800	77.700	78.000	77.381	28,085
2022-05-19	75.400	78.400	75.400	78.200	77.579	25,236
2022-05-18	77.200	78.800	77.200	77.900	77.282	46,048
2022-05-17	77.500	77.800	76.400	77.200	76.587	34,230
2022-05-16	77.200	78.500	76.400	77.400	76.786	50,000
2022-05-13	78.800	78.800	76.700	77.100	76.488	46,070
2022-05-12	76.100	79.500	76.100	76.900	76.290	168,907
2022-05-11	75.300	76.100	74.100	75.600	75.000	24,826
2022-05-10	75.900	76.000	73.000	75.300	74.702	115,467
2022-05-09	79.900	79.900	76.200	76.900	76.290	128,090
2022-05-06	80.100	82.100	79.500	79.600	78.968	86,598
2022-05-05	81.500	83.300	81.100	82.100	81.448	64,777
2022-05-04	83.800	83.800	80.500	81.700	81.052	48,759
2022-05-03	85.800	85.800	82.500	82.800	82.143	33,073
2022-04-29	83.100	83.300	82.500	83.300	82.639	57,090
2022-04-28	83.900	84.000	81.900	82.500	81.845	67,360
2022-04-27	79.000	83.500	79.000	83.000	82.341	134,696
2022-04-26	83.400	84.900	81.000	81.600	80.952	166,580
2022-04-25	84.500	86.500	82.600	83.300	82.639	284,047
2022-04-22	89.600	93.000	88.000	88.200	87.500	200,227
2022-04-21	91.900	92.500	90.700	90.800	90.079	114,241
2022-04-20	88.700	95.400	88.700	90.000	89.286	498,114
2022-04-19	92.700	92.700	87.600	88.900	88.194	219,055
2022-04-18	92.800	95.000	90.800	90.800	90.079	163,300
2022-04-15	94.500	95.500	90.800	92.800	92.064	628,145
2022-04-14	86.800	94.800	85.800	92.400	91.667	730,846
2022-04-13	88.400	89.500	85.200	86.800	86.111	304,876
2022-04-12	88.300	91.300	86.000	87.000	86.310	391,132
2022-04-11	89.000	92.800	88.200	88.400	87.698	527,391
2022-04-08	84.000	87.600	84.000	87.500	86.806	121,900
2022-04-07	91.100	91.100	84.200	84.600	83.929	470,663
2022-04-06	86.500	92.000	86.500	91.000	89.782	203,225
2022-04-01	88.500	91.000	88.200	89.800	88.598	373,840
2022-03-31	89.300	91.000	87.200	87.800	86.625	293,046
2022-03-30	94.900	95.900	89.500	90.300	89.091	846,747
2022-03-29	96.000	98.600	93.400	94.900	93.630	906,542
2022-03-28	94.500	103.00	94.100	94.100	92.840	1,995,692
2022-03-25	99.500	101.50	94.600	94.700	93.432	1,869,052
2022-03-24	88.500	98.000	87.700	98.000	96.688	2,119,936
2022-03-23	93.500	95.200	87.800	89.100	87.907	1,138,508
2022-03-22	84.500	92.100	84.500	92.100	90.867	1,089,123
2022-03-21	83.100	86.700	82.400	83.800	82.678	407,859
2022-03-18	78.600	84.800	78.200	82.500	81.396	542,599
2022-03-17	79.500	80.100	78.400	78.800	77.745	172,553
2022-03-16	81.000	81.600	76.000	77.900	76.857	275,563
2022-03-15	84.100	84.800	79.300	79.300	78.238	402,131
2022-03-14	81.800	84.500	80.300	84.200	83.073	429,363
2022-03-11	80.500	84.000	79.500	81.000	79.916	809,596
2022-03-10	78.200	84.600	76.000	79.700	78.633	931,327
2022-03-09	74.500	78.200	74.500	78.200	77.153	375,213
2022-03-08	72.000	72.300	70.000	71.100	70.148	183,323
2022-03-07	77.000	79.400	72.000	72.000	71.036	854,701
2022-03-04	73.900	77.000	73.500	76.400	75.377	383,397
2022-03-03	75.500	75.700	73.300	73.500	72.516	166,248
2022-03-02	74.200	76.200	72.700	75.500	74.489	689,585
2022-03-01	72.500	74.400	72.500	73.000	72.023	42,005
2022-02-25	70.600	72.600	69.400	72.500	71.529	115,140
2022-02-24	70.600	71.500	69.600	71.300	70.346	55,434

← NewerPage 19 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.