ICP DAS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 53.300 | 54.200 | 52.000 | 52.000 | 39.304 | 122,210 |
| 2021-11-12 | 53.800 | 53.800 | 52.400 | 52.400 | 39.607 | 102,850 |
| 2021-11-11 | 52.600 | 54.900 | 52.500 | 52.500 | 39.682 | 314,600 |
| 2021-11-10 | 53.100 | 55.300 | 53.100 | 53.600 | 40.514 | 356,950 |
| 2021-11-09 | 52.200 | 52.200 | 51.500 | 52.000 | 39.304 | 29,040 |
| 2021-11-08 | 51.500 | 52.900 | 51.500 | 51.800 | 39.153 | 99,220 |
| 2021-11-05 | 52.000 | 52.100 | 51.000 | 51.300 | 38.775 | 45,980 |
| 2021-11-04 | 53.000 | 53.900 | 51.600 | 52.500 | 39.682 | 68,970 |
| 2021-11-03 | 53.600 | 55.400 | 52.000 | 53.200 | 40.211 | 250,470 |
| 2021-11-02 | 48.700 | 52.500 | 48.650 | 52.500 | 39.682 | 200,860 |
| 2021-11-01 | 49.000 | 49.250 | 48.350 | 48.650 | 36.772 | 72,600 |
| 2021-10-29 | 49.150 | 49.500 | 48.600 | 48.900 | 36.961 | 62,920 |
| 2021-10-28 | 49.000 | 49.750 | 48.600 | 48.600 | 36.735 | 55,660 |
| 2021-10-27 | 47.650 | 49.500 | 47.650 | 48.050 | 36.319 | 73,810 |
| 2021-10-26 | 48.500 | 48.800 | 47.800 | 47.800 | 36.130 | 59,290 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 2.0000 TWD |
| 2025-07-10 | 1.5000 TWD |
| 2024-07-11 | 1.0000 TWD |
| 2023-09-21 | 1.6500 TWD |
| 2022-09-02 | 1.6500 TWD |
| 2021-09-09 | 0.7000 TWD |
| 2020-07-29 | 0.7000 TWD |
| 2019-09-09 | 0.7700 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.