Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.000	68.200	68.000	68.100	68.100	8,000
2026-04-27	68.000	68.000	67.600	68.000	68.000	12,190
2026-04-24	68.500	68.600	68.100	68.100	68.100	16,310
2026-04-23	70.100	70.100	68.000	68.500	68.500	72,310
2026-04-22	70.000	70.200	69.300	69.600	69.600	37,200
2026-04-21	69.800	69.800	69.400	69.800	69.800	8,990
2026-04-20	71.000	71.000	69.600	69.800	69.800	20,005
2026-04-17	70.000	71.400	70.000	71.000	71.000	21,424
2026-04-16	69.000	70.000	69.000	70.000	70.000	27,020
2026-04-15	69.000	69.500	68.800	69.000	69.000	13,000
2026-04-14	69.500	69.500	68.800	68.900	68.900	13,000
2026-04-13	68.400	69.000	68.300	69.000	69.000	34,190
2026-04-10	69.500	69.500	68.000	68.400	68.400	28,398
2026-04-09	69.500	69.500	69.000	69.000	69.000	17,050
2026-04-08	70.000	70.500	67.800	69.000	69.000	32,200
2026-04-07	70.500	70.500	69.000	69.000	69.000	17,000
2026-04-02	70.500	70.500	70.000	70.000	70.000	4,000
2026-04-01	70.000	71.500	70.000	70.300	70.300	10,410
2026-03-31	70.000	70.000	69.000	69.000	69.000	9,100
2026-03-30	70.800	70.800	69.200	69.200	69.200	3,050
2026-03-27	69.100	71.100	69.000	70.200	70.200	9,000
2026-03-26	70.100	70.100	69.100	69.100	69.100	5,030
2026-03-25	70.000	70.300	70.000	70.300	70.300	5,000
2026-03-24	69.000	70.000	68.800	70.000	70.000	13,000
2026-03-23	67.500	69.000	67.100	68.600	68.600	31,060
2026-03-20	70.000	70.200	69.900	70.100	70.100	18,000
2026-03-19	70.800	71.400	69.600	70.000	70.000	17,210
2026-03-18	70.900	71.000	70.000	70.800	70.800	14,050
2026-03-17	70.300	71.000	70.100	70.800	70.800	23,000
2026-03-16	70.600	70.700	70.000	70.100	70.100	22,046
2026-03-13	71.400	72.700	70.500	72.200	72.200	34,000
2026-03-12	69.600	71.100	69.000	70.900	70.900	20,650
2026-03-11	70.000	70.400	68.100	69.800	69.800	70,301
2026-03-10	69.800	69.800	67.200	68.000	68.000	28,000
2026-03-09	67.000	67.100	66.000	67.100	67.100	49,020
2026-03-06	69.300	69.500	68.600	68.600	68.600	24,000
2026-03-05	69.000	69.800	68.800	69.300	69.300	20,000
2026-03-04	68.800	68.800	67.800	68.000	68.000	67,500
2026-03-03	71.100	71.100	69.000	70.200	70.200	41,000
2026-03-02	67.300	69.100	67.000	69.100	69.100	53,219
2026-02-26	66.500	67.900	66.500	67.300	67.300	28,000
2026-02-25	67.700	67.900	66.300	66.500	66.500	73,000
2026-02-24	68.400	68.400	67.100	67.900	67.900	52,600
2026-02-23	68.100	68.900	67.600	68.400	68.400	48,000
2026-02-11	70.000	70.400	66.700	67.200	67.200	486,320
2026-02-10	74.300	74.300	71.900	73.100	73.100	57,000
2026-02-09	75.000	75.000	73.000	74.800	74.800	40,000
2026-02-06	76.000	76.000	73.200	75.000	75.000	31,150
2026-02-05	78.000	78.000	75.800	77.000	77.000	16,050
2026-02-04	79.000	79.000	78.000	78.000	78.000	18,187
2026-02-03	79.000	79.000	78.000	78.100	78.100	30,000
2026-02-02	81.000	81.000	76.800	78.300	78.300	33,000
2026-01-30	82.200	82.200	81.400	81.800	81.800	29,350
2026-01-29	82.000	82.600	82.000	82.600	82.600	17,112
2026-01-28	82.900	83.300	82.700	83.300	83.300	14,050
2026-01-27	84.000	84.200	82.000	82.900	82.900	37,000
2026-01-26	81.300	84.200	81.000	84.000	84.000	63,110
2026-01-23	84.300	84.500	81.000	81.000	81.000	56,171
2026-01-22	85.500	85.500	83.500	84.300	84.300	37,100
2026-01-21	84.000	84.500	83.100	83.800	83.800	40,000

← NewerPage 3 of 5 · 244 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.