Icares Medicus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-30 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 18,000 |
| 2024-10-29 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 23,000 |
| 2024-10-28 | 140.00 | 141.50 | 137.50 | 140.00 | 140.00 | 58,000 |
| 2024-10-25 | 141.50 | 141.50 | 139.50 | 140.00 | 140.00 | 58,000 |
| 2024-10-24 | 143.00 | 143.50 | 140.50 | 140.50 | 140.50 | 55,000 |
| 2024-10-23 | 141.50 | 144.00 | 140.50 | 144.00 | 144.00 | 67,000 |
| 2024-10-22 | 145.00 | 145.00 | 141.00 | 141.50 | 141.50 | 44,000 |
| 2024-10-21 | 142.00 | 145.00 | 141.50 | 145.00 | 145.00 | 59,000 |
| 2024-10-18 | 140.00 | 145.00 | 137.50 | 140.50 | 140.50 | 203,000 |
| 2024-10-17 | 141.50 | 142.50 | 139.50 | 139.50 | 139.50 | 84,000 |
| 2024-10-16 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 47,000 |
| 2024-10-15 | 141.50 | 143.00 | 140.50 | 140.50 | 140.50 | 57,000 |
| 2024-10-14 | 140.00 | 142.50 | 139.00 | 141.50 | 141.50 | 58,000 |
| 2024-10-11 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | 176,000 |
| 2024-10-09 | 152.50 | 154.50 | 145.00 | 146.00 | 146.00 | 160,000 |
| 2024-10-08 | 149.00 | 153.50 | 149.00 | 150.00 | 150.00 | 51,000 |
| 2024-10-07 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 53,000 |
| 2024-10-04 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 142,000 |
| 2024-10-03 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-10-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-10-01 | 153.50 | 153.50 | 150.50 | 151.00 | 151.00 | 109,000 |
| 2024-09-30 | 155.50 | 158.50 | 152.00 | 153.50 | 153.50 | 88,000 |
| 2024-09-27 | 154.50 | 158.00 | 154.50 | 155.50 | 155.50 | 92,000 |
| 2024-09-26 | 156.50 | 157.50 | 154.00 | 154.50 | 154.50 | 99,000 |
| 2024-09-25 | 156.00 | 162.00 | 156.00 | 156.00 | 156.00 | 136,000 |
| 2024-09-24 | 159.00 | 160.00 | 153.50 | 156.00 | 156.00 | 173,000 |
| 2024-09-23 | 161.50 | 163.50 | 159.00 | 160.00 | 160.00 | 170,000 |
| 2024-09-20 | 161.50 | 163.50 | 159.00 | 161.50 | 161.50 | 134,000 |
| 2024-09-19 | 160.50 | 163.00 | 158.50 | 160.00 | 160.00 | 155,000 |
| 2024-09-18 | 164.50 | 165.00 | 158.50 | 159.50 | 159.50 | 317,000 |
| 2024-09-16 | 177.00 | 177.00 | 162.50 | 164.50 | 164.50 | 684,000 |
| 2024-09-13 | 156.00 | 171.00 | 156.00 | 169.50 | 169.50 | 970,000 |
| 2024-09-12 | 155.50 | 155.50 | 153.00 | 155.50 | 155.50 | 196,000 |
| 2024-09-11 | 153.00 | 161.50 | 152.00 | 156.50 | 156.50 | 639,000 |
| 2024-09-10 | 152.50 | 159.50 | 151.50 | 151.50 | 151.50 | 869,000 |
| 2024-09-09 | 139.50 | 145.00 | 139.50 | 145.00 | 145.00 | 72,000 |
| 2024-09-06 | 141.00 | 142.50 | 140.00 | 140.50 | 140.50 | 28,000 |
| 2024-09-05 | 141.50 | 144.00 | 140.00 | 140.50 | 140.50 | 66,000 |
| 2024-09-04 | 143.00 | 143.00 | 139.50 | 140.00 | 140.00 | 101,000 |
| 2024-09-03 | 147.50 | 150.00 | 145.50 | 146.00 | 146.00 | 123,000 |
| 2024-09-02 | 145.50 | 150.00 | 142.50 | 145.00 | 145.00 | 142,000 |
| 2024-08-30 | 140.50 | 151.00 | 140.50 | 145.50 | 145.50 | 369,000 |
| 2024-08-29 | 139.00 | 144.50 | 136.00 | 139.50 | 139.50 | 262,000 |
| 2024-08-28 | 135.00 | 136.50 | 134.00 | 134.50 | 134.50 | 44,000 |
| 2024-08-27 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 41,000 |
| 2024-08-26 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 106,000 |
| 2024-08-23 | 138.50 | 139.00 | 136.00 | 137.50 | 137.50 | 85,000 |
| 2024-08-22 | 139.00 | 143.50 | 138.50 | 139.50 | 139.50 | 44,000 |
| 2024-08-21 | 140.00 | 141.00 | 138.50 | 139.50 | 139.50 | 39,000 |
| 2024-08-20 | 139.00 | 146.00 | 139.00 | 140.50 | 140.50 | 108,000 |
| 2024-08-19 | 141.00 | 142.50 | 136.50 | 138.50 | 138.50 | 81,000 |
| 2024-08-16 | 138.50 | 142.50 | 138.50 | 142.50 | 142.50 | 64,000 |
| 2024-08-15 | 140.00 | 140.00 | 135.50 | 138.50 | 138.50 | 108,000 |
| 2024-08-14 | 140.00 | 143.50 | 138.00 | 138.00 | 138.00 | 119,000 |
| 2024-08-13 | 142.00 | 145.50 | 139.00 | 139.00 | 139.00 | 167,000 |
| 2024-08-12 | 154.50 | 157.50 | 140.00 | 140.00 | 140.00 | 440,000 |
| 2024-08-09 | 155.00 | 158.00 | 153.00 | 153.50 | 153.50 | 142,000 |
| 2024-08-08 | 149.00 | 154.50 | 149.00 | 154.00 | 154.00 | 98,000 |
| 2024-08-07 | 144.00 | 152.50 | 142.00 | 150.00 | 150.00 | 180,000 |
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.