Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	71.300	71.600	70.400	71.600	70.642	21,052
2022-02-22	71.500	71.800	70.500	71.700	70.740	74,300
2022-02-21	70.500	71.800	70.500	71.300	70.346	32,110
2022-02-18	70.600	70.600	69.600	70.200	69.260	93,342
2022-02-17	71.800	71.800	70.200	70.700	69.754	77,182
2022-02-16	73.500	74.800	71.800	71.800	70.839	159,441
2022-02-15	71.600	74.800	71.600	74.200	73.207	127,987
2022-02-14	72.600	72.600	70.100	71.700	70.740	110,302
2022-02-11	73.900	75.000	72.700	74.500	73.503	241,729
2022-02-10	71.000	77.700	71.000	74.400	73.404	483,536
2022-02-09	70.000	71.100	69.300	70.800	69.852	54,070
2022-02-08	70.000	71.500	69.500	70.000	69.063	64,540
2022-02-07	69.300	71.200	69.300	70.100	69.162	43,182
2022-01-26	67.600	69.200	67.600	69.200	68.274	111,385
2022-01-25	68.000	69.800	67.600	69.800	68.866	82,419
2022-01-24	69.000	69.000	67.400	68.200	67.287	113,248
2022-01-21	70.800	71.900	69.100	69.600	68.668	164,930
2022-01-20	73.600	74.000	71.200	72.200	71.233	156,762
2022-01-19	74.500	74.500	73.300	73.600	72.615	86,739
2022-01-18	73.000	76.400	73.000	75.000	73.996	508,906
2022-01-17	82.000	86.700	73.600	74.000	73.009	2,010,138
2022-01-14	76.500	81.500	68.900	79.700	78.633	1,763,357
2022-01-13	71.000	77.300	71.000	76.500	75.476	716,799
2022-01-12	69.800	71.100	69.800	70.600	69.655	43,088
2022-01-11	72.900	72.900	69.100	70.800	69.852	230,150
2022-01-10	67.200	74.400	67.200	73.200	72.220	1,262,191
2022-01-07	67.100	68.400	65.300	67.700	66.794	91,525
2022-01-06	67.500	67.500	66.000	67.100	66.202	48,782
2022-01-05	68.300	69.700	66.700	67.500	66.596	58,067
2022-01-04	68.000	68.300	67.500	68.300	67.386	61,044
2022-01-03	69.100	69.100	67.600	67.900	66.991	61,125
2021-12-30	69.500	69.700	68.600	68.800	67.879	47,327
2021-12-29	68.900	69.600	68.200	68.800	67.879	78,110
2021-12-28	70.000	70.000	68.100	68.900	67.978	112,309
2021-12-27	71.000	72.000	68.700	69.000	68.076	212,296
2021-12-24	73.800	75.900	70.600	71.100	70.148	469,434
2021-12-23	68.100	73.800	67.200	73.800	72.812	709,100
2021-12-22	70.200	70.400	66.800	67.100	66.202	197,383
2021-12-21	74.400	74.400	69.000	70.200	69.260	516,546
2021-12-20	75.100	80.300	72.500	72.700	71.727	1,576,631
2021-12-17	69.800	74.100	69.700	74.100	73.108	1,707,177
2021-12-16	61.500	67.400	61.500	67.400	66.498	343,284
2021-12-15	60.800	61.700	60.800	61.300	60.479	12,000
2021-12-14	60.700	61.000	60.500	60.800	59.986	22,198
2021-12-13	61.100	61.400	60.800	61.200	60.381	19,300
2021-12-10	60.400	61.600	60.400	61.000	60.183	21,000
2021-12-09	61.500	61.800	60.400	60.800	59.986	11,000
2021-12-08	61.900	61.900	61.500	61.500	60.677	11,501
2021-12-07	60.600	61.200	60.500	61.100	60.282	5,000
2021-12-06	60.200	61.200	60.200	61.100	60.282	4,000
2021-12-03	60.300	60.800	59.500	60.800	59.986	29,000
2021-12-02	61.500	61.500	60.300	60.400	59.591	23,000
2021-12-01	59.800	62.500	59.000	62.500	61.663	31,034
2021-11-30	59.800	60.900	59.700	59.800	58.999	11,000
2021-11-29	60.000	60.100	59.900	59.900	59.098	14,000
2021-11-26	60.100	60.300	60.000	60.000	59.197	14,000
2021-11-25	60.300	60.700	60.200	60.300	59.493	9,000
2021-11-24	60.300	60.900	60.200	60.200	59.394	11,000
2021-11-23	61.900	61.900	60.300	60.600	59.789	28,000
2021-11-22	61.600	61.700	61.000	61.000	60.183	15,001

← NewerPage 20 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.