Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 115.00 | 115.00 | 111.50 | 112.00 | 112.00 | 15,009 |
| 2025-05-02 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 20,000 |
| 2025-04-30 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 11,000 |
| 2025-04-29 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 33,000 |
| 2025-04-28 | 108.50 | 110.50 | 108.00 | 110.00 | 110.00 | 32,025 |
| 2025-04-25 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 11,100 |
| 2025-04-24 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 3,000 |
| 2025-04-23 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 8,000 |
| 2025-04-22 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | 25,000 |
| 2025-04-21 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | 23,200 |
| 2025-04-18 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 19,000 |
| 2025-04-17 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 14,000 |
| 2025-04-16 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 14,000 |
| 2025-04-15 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 56,123 |
| 2025-04-14 | 108.00 | 109.00 | 106.00 | 107.50 | 107.50 | 51,029 |
| 2025-04-11 | 100.00 | 108.00 | 98.500 | 108.00 | 108.00 | 124,000 |
| 2025-04-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 31,100 |
| 2025-04-09 | 98.100 | 101.50 | 88.500 | 91.100 | 91.100 | 151,230 |
| 2025-04-08 | 106.00 | 109.00 | 98.100 | 98.100 | 98.100 | 255,005 |
| 2025-04-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 20,000 |
| 2025-04-02 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 9,000 |
| 2025-04-01 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 41,000 |
| 2025-03-31 | 122.50 | 126.00 | 115.50 | 120.00 | 120.00 | 57,010 |
| 2025-03-28 | 128.50 | 128.50 | 126.00 | 126.00 | 126.00 | 37,365 |
| 2025-03-27 | 129.50 | 130.50 | 127.50 | 129.00 | 129.00 | 32,000 |
| 2025-03-26 | 126.50 | 129.50 | 126.50 | 129.50 | 129.50 | 39,000 |
| 2025-03-25 | 128.00 | 128.50 | 127.50 | 128.00 | 128.00 | 22,000 |
| 2025-03-24 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | 23,001 |
| 2025-03-21 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | 19,100 |
| 2025-03-20 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | 18,000 |
| 2025-03-19 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 11,000 |
| 2025-03-18 | 126.50 | 129.50 | 126.50 | 129.50 | 129.50 | 18,000 |
| 2025-03-17 | 132.50 | 132.50 | 127.50 | 127.50 | 127.50 | 64,005 |
| 2025-03-14 | 129.50 | 132.00 | 129.50 | 131.50 | 131.50 | 67,014 |
| 2025-03-13 | 131.00 | 135.00 | 129.00 | 129.00 | 129.00 | 117,000 |
| 2025-03-12 | 127.00 | 136.00 | 127.00 | 132.50 | 132.50 | 320,060 |
| 2025-03-11 | 124.00 | 132.00 | 124.00 | 127.00 | 127.00 | 396,308 |
| 2025-03-10 | 120.00 | 122.50 | 119.50 | 120.50 | 120.50 | 18,553 |
| 2025-03-07 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 7,012 |
| 2025-03-06 | 124.50 | 124.50 | 120.00 | 121.00 | 121.00 | 31,058 |
| 2025-03-05 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 19,700 |
| 2025-03-04 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 13,182 |
| 2025-03-03 | 120.50 | 122.00 | 119.00 | 121.00 | 121.00 | 50,000 |
| 2025-02-27 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 15,000 |
| 2025-02-26 | 124.00 | 125.00 | 123.50 | 124.50 | 124.50 | 10,015 |
| 2025-02-25 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | 21,010 |
| 2025-02-24 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 14,050 |
| 2025-02-21 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 25,000 |
| 2025-02-20 | 127.50 | 127.50 | 126.50 | 126.50 | 126.50 | 4,092 |
| 2025-02-19 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 8,000 |
| 2025-02-18 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 26,010 |
| 2025-02-17 | 129.50 | 129.50 | 127.00 | 129.00 | 129.00 | 14,015 |
| 2025-02-14 | 131.00 | 131.00 | 127.00 | 129.50 | 129.50 | 24,000 |
| 2025-02-13 | 131.00 | 131.50 | 128.00 | 128.00 | 128.00 | 35,040 |
| 2025-02-12 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 27,000 |
| 2025-02-11 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 27,000 |
| 2025-02-10 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 16,000 |
| 2025-02-07 | 131.00 | 132.00 | 129.50 | 132.00 | 132.00 | 29,000 |
| 2025-02-06 | 127.50 | 131.50 | 127.50 | 131.00 | 131.00 | 80,014 |
| 2025-02-05 | 126.50 | 127.50 | 125.50 | 126.50 | 126.50 | 39,000 |
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.