ICP DAS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 95.100 | 95.600 | 93.600 | 93.900 | 93.900 | 100,306 |
| 2026-10-21 | 94.300 | 95.500 | 93.800 | 94.600 | 94.600 | 114,645 |
| 2026-10-20 | 91.800 | 93.200 | 91.400 | 91.500 | 91.500 | 82,888 |
| 2026-10-19 | 92.000 | 92.200 | 90.100 | 91.400 | 91.400 | 137,935 |
| 2026-10-16 | 92.700 | 94.300 | 92.700 | 93.400 | 93.400 | 99,654 |
| 2026-10-15 | 95.100 | 96.200 | 92.300 | 92.500 | 92.500 | 296,200 |
| 2026-10-14 | 93.700 | 98.900 | 93.700 | 96.900 | 96.900 | 293,200 |
| 2026-10-13 | 93.700 | 94.700 | 92.100 | 93.600 | 93.600 | 254,000 |
| 2026-10-12 | 102.00 | 102.00 | 95.400 | 95.400 | 95.400 | 1,421,013 |
| 2026-10-08 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 287,000 |
| 2026-10-07 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | 128,100 |
| 2026-10-06 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 117,002 |
| 2026-10-05 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 320,024 |
| 2026-10-02 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 184,060 |
| 2026-10-01 | 118.50 | 118.50 | 115.00 | 115.50 | 115.50 | 186,357 |
| 2026-09-30 | 120.50 | 123.50 | 116.50 | 117.50 | 117.50 | 615,000 |
| 2026-09-29 | 114.00 | 125.00 | 112.50 | 122.00 | 122.00 | 998,063 |
| 2026-09-24 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 116,018 |
| 2026-09-23 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | 115,111 |
Page 1 of 1 · 19 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.