Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 11,000 |
| 2025-07-28 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 22,008 |
| 2025-07-25 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 8,000 |
| 2025-07-24 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 18,008 |
| 2025-07-23 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 9,000 |
| 2025-07-22 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 10,300 |
| 2025-07-21 | 115.50 | 119.00 | 115.50 | 116.50 | 116.50 | 22,030 |
| 2025-07-18 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 25,100 |
| 2025-07-17 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | 22,008 |
| 2025-07-16 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 28,600 |
| 2025-07-15 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | 26,100 |
| 2025-07-14 | 118.50 | 119.00 | 116.00 | 117.00 | 117.00 | 26,006 |
| 2025-07-11 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | 13,100 |
| 2025-07-10 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 8,148 |
| 2025-07-09 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 11,000 |
| 2025-07-08 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 6,016 |
| 2025-07-07 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 11,000 |
| 2025-07-04 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 9,038 |
| 2025-07-03 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 8,100 |
| 2025-07-02 | 122.50 | 122.50 | 118.50 | 119.50 | 119.50 | 11,000 |
| 2025-07-01 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 9,026 |
| 2025-06-30 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | 6,248 |
| 2025-06-27 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 10,008 |
| 2025-06-26 | 123.00 | 123.50 | 120.50 | 121.00 | 121.00 | 21,000 |
| 2025-06-25 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 12,100 |
| 2025-06-24 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 23,500 |
| 2025-06-23 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 18,000 |
| 2025-06-20 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 33,042 |
| 2025-06-19 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 21,000 |
| 2025-06-18 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 17,000 |
| 2025-06-17 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 13,008 |
| 2025-06-16 | 123.50 | 124.00 | 122.50 | 124.00 | 124.00 | 9,100 |
| 2025-06-13 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 18,000 |
| 2025-06-12 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 20,000 |
| 2025-06-11 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | 29,000 |
| 2025-06-10 | 124.50 | 127.00 | 122.50 | 125.00 | 125.00 | 115,000 |
| 2025-06-09 | 127.00 | 130.50 | 127.00 | 130.00 | 130.00 | 102,007 |
| 2025-06-06 | 124.00 | 126.00 | 123.50 | 126.00 | 126.00 | 36,000 |
| 2025-06-05 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 22,000 |
| 2025-06-04 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 15,689 |
| 2025-06-03 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 5,100 |
| 2025-06-02 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 8,000 |
| 2025-05-29 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 6,000 |
| 2025-05-28 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 5,001 |
| 2025-05-27 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 13,000 |
| 2025-05-26 | 124.50 | 126.00 | 122.50 | 122.50 | 122.50 | 40,000 |
| 2025-05-23 | 118.50 | 124.50 | 118.50 | 122.00 | 122.00 | 38,117 |
| 2025-05-22 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 12,035 |
| 2025-05-21 | 116.00 | 117.50 | 115.50 | 117.00 | 117.00 | 11,000 |
| 2025-05-20 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | 15,000 |
| 2025-05-19 | 121.00 | 121.00 | 117.00 | 117.50 | 117.50 | 25,087 |
| 2025-05-16 | 120.50 | 123.00 | 119.00 | 121.50 | 121.50 | 21,013 |
| 2025-05-15 | 122.00 | 124.50 | 120.50 | 120.50 | 120.50 | 47,000 |
| 2025-05-14 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 25,016 |
| 2025-05-13 | 115.50 | 118.00 | 113.00 | 115.00 | 115.00 | 64,000 |
| 2025-05-12 | 111.00 | 115.00 | 110.50 | 113.00 | 113.00 | 21,000 |
| 2025-05-09 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 19,000 |
| 2025-05-08 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | 22,000 |
| 2025-05-07 | 113.00 | 113.00 | 110.00 | 110.50 | 110.50 | 36,008 |
| 2025-05-06 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 17,000 |
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.