Icares Medicus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	84.200	84.300	83.700	83.900	83.900	22,000
2026-01-19	86.500	86.500	83.500	84.300	84.300	56,000
2026-01-16	84.200	84.800	83.200	84.800	84.800	76,000
2026-01-15	83.500	88.300	83.500	85.200	85.200	279,000
2026-01-14	73.800	80.300	73.800	80.300	80.300	69,310
2026-01-13	75.400	75.400	73.000	73.000	73.000	26,100
2026-01-12	73.300	75.200	72.800	75.000	75.000	47,188
2026-01-09	71.000	71.500	70.600	70.800	70.800	19,110
2026-01-08	72.000	72.000	70.400	71.400	71.400	45,210
2026-01-07	72.400	72.400	71.100	72.000	72.000	34,000
2026-01-06	71.000	71.800	70.500	71.800	71.800	43,104
2026-01-05	73.200	73.400	72.200	72.200	72.200	26,400
2026-01-02	73.900	73.900	73.900	73.900	73.900	7,350
2025-12-31	73.900	73.900	73.600	73.900	73.900	12,800
2025-12-30	74.000	74.900	73.600	74.900	74.900	8,017
2025-12-29	74.200	75.300	73.800	75.300	75.300	6,278
2025-12-26	75.200	75.400	75.100	75.300	75.300	6,822
2025-12-24	74.300	75.000	74.000	75.000	75.000	29,074
2025-12-23	73.000	75.700	72.800	74.300	74.300	82,376
2025-12-22	76.700	77.000	74.500	74.600	74.600	50,260
2025-12-19	77.500	78.000	76.600	76.900	76.900	31,000
2025-12-18	79.000	79.000	77.100	77.400	77.400	25,001
2025-12-17	79.000	79.100	78.500	79.100	79.100	21,000
2025-12-16	80.500	80.500	78.900	79.000	79.000	34,210
2025-12-15	80.500	80.900	80.000	80.500	80.500	19,244
2025-12-12	83.000	83.000	80.400	80.400	80.400	43,005
2025-12-11	84.000	85.000	82.300	82.300	82.300	20,000
2025-12-10	82.500	82.900	81.800	82.300	82.300	11,000
2025-12-09	83.500	83.500	82.000	82.500	82.500	17,000
2025-12-08	84.900	84.900	83.000	83.000	83.000	10,000
2025-12-05	84.700	84.700	83.900	84.000	84.000	3,100
2025-12-04	84.100	84.100	82.100	83.900	83.900	23,000
2025-12-03	84.000	84.400	83.100	84.100	84.100	9,050
2025-12-02	84.200	84.200	83.700	84.100	84.100	9,000
2025-12-01	85.300	85.300	83.800	84.600	84.600	15,354
2025-11-28	85.800	85.800	83.900	84.500	84.500	13,100
2025-11-27	86.200	86.200	85.000	85.000	85.000	3,000
2025-11-26	86.700	86.700	85.000	85.300	85.300	10,000
2025-11-25	84.000	85.000	84.000	84.100	84.100	13,000
2025-11-24	84.400	84.400	83.300	84.000	84.000	12,111
2025-11-21	84.300	84.400	83.300	83.500	83.500	18,000
2025-11-20	84.700	84.700	82.900	82.900	82.900	5,000
2025-11-19	85.900	85.900	81.900	82.000	82.000	42,100
2025-11-18	87.900	87.900	83.000	83.100	83.100	24,000
2025-11-17	86.300	86.400	83.500	83.500	83.500	36,002
2025-11-14	87.000	87.000	86.500	86.500	86.500	20,020
2025-11-13	88.100	88.100	88.000	88.100	88.100	6,000
2025-11-12	86.500	89.900	86.500	88.100	88.100	20,000
2025-11-11	88.000	88.000	87.400	87.400	87.400	10,000
2025-11-10	87.200	88.000	87.200	88.000	88.000	14,123
2025-11-07	88.600	88.900	88.500	88.900	88.900	4,754
2025-11-06	88.800	90.000	88.700	90.000	90.000	10,477
2025-11-05	90.700	90.700	88.800	88.900	88.900	13,200
2025-11-04	89.800	91.400	89.700	90.300	90.300	29,000
2025-11-03	88.600	88.800	88.300	88.800	88.800	19,200
2025-10-31	89.400	89.900	88.200	88.600	88.600	33,140
2025-10-30	88.600	91.000	88.600	91.000	91.000	11,480
2025-10-29	88.500	91.400	88.500	91.400	91.400	8,233
2025-10-28	88.400	88.800	88.400	88.800	88.800	4,050
2025-10-27	89.500	89.600	88.000	88.700	88.700	20,120

← NewerPage 4 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.