Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 14,000 |
| 2025-02-03 | 125.50 | 126.00 | 122.50 | 125.00 | 125.00 | 27,007 |
| 2025-01-22 | 121.00 | 126.00 | 119.50 | 125.50 | 125.50 | 134,000 |
| 2025-01-21 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 5,000 |
| 2025-01-20 | 118.00 | 121.50 | 117.00 | 117.50 | 117.50 | 11,000 |
| 2025-01-17 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | 15,000 |
| 2025-01-16 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 20,000 |
| 2025-01-15 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 3,000 |
| 2025-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7,000 |
| 2025-01-13 | 118.00 | 119.50 | 114.50 | 119.50 | 119.50 | 35,000 |
| 2025-01-10 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 13,000 |
| 2025-01-09 | 119.50 | 120.00 | 117.00 | 119.00 | 119.00 | 30,000 |
| 2025-01-08 | 118.50 | 120.50 | 118.50 | 119.00 | 119.00 | 8,000 |
| 2025-01-07 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 73,000 |
| 2025-01-06 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | 20,000 |
| 2025-01-03 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 11,000 |
| 2025-01-02 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 8,000 |
| 2024-12-31 | 123.50 | 124.00 | 122.50 | 124.00 | 124.00 | 15,000 |
| 2024-12-30 | 124.50 | 124.50 | 122.50 | 123.50 | 123.50 | 19,000 |
| 2024-12-27 | 126.00 | 126.00 | 123.50 | 126.00 | 126.00 | 23,000 |
| 2024-12-26 | 122.50 | 126.50 | 122.50 | 125.50 | 125.50 | 70,000 |
| 2024-12-25 | 123.00 | 123.50 | 120.50 | 122.50 | 122.50 | 49,000 |
| 2024-12-24 | 120.50 | 124.00 | 120.00 | 123.50 | 123.50 | 38,000 |
| 2024-12-23 | 118.00 | 121.50 | 116.50 | 121.00 | 121.00 | 56,000 |
| 2024-12-20 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 18,000 |
| 2024-12-19 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 17,000 |
| 2024-12-18 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 26,000 |
| 2024-12-17 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 9,000 |
| 2024-12-16 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | 50,000 |
| 2024-12-13 | 120.50 | 120.50 | 117.00 | 118.50 | 118.50 | 40,000 |
| 2024-12-12 | 122.00 | 123.00 | 121.50 | 121.50 | 121.50 | 18,000 |
| 2024-12-11 | 121.50 | 123.50 | 119.50 | 120.00 | 120.00 | 52,000 |
| 2024-12-10 | 123.50 | 125.50 | 120.50 | 121.50 | 121.50 | 113,000 |
| 2024-12-09 | 119.50 | 122.00 | 118.00 | 120.50 | 120.50 | 18,000 |
| 2024-12-06 | 123.00 | 123.00 | 119.50 | 121.00 | 121.00 | 76,000 |
| 2024-12-05 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 39,000 |
| 2024-12-04 | 123.00 | 124.50 | 122.50 | 124.00 | 124.00 | 46,000 |
| 2024-12-03 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 26,000 |
| 2024-12-02 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 31,000 |
| 2024-11-29 | 117.50 | 123.50 | 117.50 | 122.50 | 122.50 | 43,000 |
| 2024-11-28 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 104,000 |
| 2024-11-27 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 130,000 |
| 2024-11-26 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 28,000 |
| 2024-11-25 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 24,000 |
| 2024-11-22 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | 59,000 |
| 2024-11-21 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | 60,000 |
| 2024-11-20 | 125.50 | 126.50 | 124.50 | 124.50 | 124.50 | 38,135 |
| 2024-11-19 | 125.00 | 126.50 | 123.50 | 126.50 | 126.50 | 59,000 |
| 2024-11-18 | 128.00 | 129.50 | 124.00 | 125.00 | 125.00 | 60,000 |
| 2024-11-15 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 22,000 |
| 2024-11-14 | 132.00 | 132.00 | 126.50 | 127.00 | 127.00 | 177,000 |
| 2024-11-13 | 137.50 | 137.50 | 128.00 | 132.00 | 132.00 | 293,000 |
| 2024-11-12 | 143.50 | 143.50 | 139.00 | 139.00 | 139.00 | 78,000 |
| 2024-11-11 | 141.00 | 143.50 | 141.00 | 143.50 | 143.50 | 45,000 |
| 2024-11-08 | 142.50 | 144.50 | 139.50 | 139.50 | 139.50 | 69,000 |
| 2024-11-07 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 29,000 |
| 2024-11-06 | 142.00 | 142.50 | 142.00 | 142.00 | 142.00 | 16,000 |
| 2024-11-05 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | 27,000 |
| 2024-11-04 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 18,000 |
| 2024-11-01 | 136.50 | 139.50 | 136.50 | 138.50 | 138.50 | 32,000 |
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.