ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 63.90
-0.10 (-0.16%)
Oct 31, 2025, 1:30 PM CST
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.90 | 65.10 | 63.10 | 63.90 | 63.90 | -0.16% | 205,346 |
| Oct 30, 2025 | 65.80 | 66.00 | 63.50 | 64.00 | 64.00 | -2.29% | 181,182 |
| Oct 29, 2025 | 66.80 | 66.80 | 65.00 | 65.50 | 65.50 | -0.76% | 158,493 |
| Oct 28, 2025 | 66.50 | 66.70 | 65.70 | 66.00 | 66.00 | - | 43,417 |
| Oct 27, 2025 | 65.70 | 66.00 | 65.00 | 66.00 | 66.00 | 0.76% | 89,495 |
| Oct 23, 2025 | 67.70 | 67.70 | 65.50 | 65.50 | 65.50 | -2.38% | 139,548 |
| Oct 22, 2025 | 68.00 | 68.00 | 67.10 | 67.10 | 67.10 | -1.61% | 54,303 |
| Oct 21, 2025 | 67.50 | 68.90 | 67.50 | 68.20 | 68.20 | 1.64% | 97,220 |
| Oct 20, 2025 | 67.80 | 67.80 | 66.40 | 67.10 | 67.10 | 0.30% | 70,516 |
| Oct 17, 2025 | 67.50 | 67.50 | 66.70 | 66.90 | 66.90 | -0.89% | 124,480 |
| Oct 16, 2025 | 66.90 | 68.80 | 66.60 | 67.50 | 67.50 | -0.15% | 105,347 |
| Oct 15, 2025 | 67.00 | 67.60 | 65.20 | 67.60 | 67.60 | 1.65% | 85,894 |
| Oct 14, 2025 | 69.70 | 69.70 | 66.40 | 66.50 | 66.50 | -1.92% | 125,148 |
| Oct 13, 2025 | 68.80 | 68.80 | 66.50 | 67.80 | 67.80 | -3.14% | 290,147 |
| Oct 9, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.82% | 140,798 |
| Oct 8, 2025 | 68.50 | 71.40 | 68.10 | 71.30 | 71.30 | 3.48% | 135,501 |
| Oct 7, 2025 | 70.00 | 70.00 | 67.80 | 68.90 | 68.90 | -1.57% | 247,834 |
| Oct 3, 2025 | 72.00 | 72.10 | 69.40 | 70.00 | 70.00 | -3.18% | 241,324 |
| Oct 2, 2025 | 71.80 | 73.30 | 71.60 | 72.30 | 72.30 | 1.69% | 199,858 |
| Oct 1, 2025 | 71.40 | 71.80 | 71.10 | 71.10 | 71.10 | -0.56% | 135,924 |
| Sep 30, 2025 | 70.60 | 71.50 | 70.30 | 71.50 | 71.50 | 2.00% | 59,954 |
| Sep 29, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Sep 26, 2025 | 73.30 | 73.30 | 70.10 | 70.10 | 70.10 | -4.76% | 410,418 |
| Sep 25, 2025 | 74.30 | 75.00 | 73.60 | 73.60 | 73.60 | - | 126,606 |
| Sep 24, 2025 | 74.80 | 75.80 | 73.60 | 73.60 | 73.60 | -0.54% | 276,740 |
| Sep 23, 2025 | 74.70 | 74.80 | 73.70 | 74.00 | 74.00 | -0.54% | 269,831 |
| Sep 22, 2025 | 75.80 | 76.50 | 74.30 | 74.40 | 74.40 | -0.67% | 367,273 |
| Sep 19, 2025 | 74.10 | 76.50 | 73.40 | 74.90 | 74.90 | 1.35% | 430,714 |
| Sep 18, 2025 | 73.60 | 74.70 | 73.20 | 73.90 | 73.90 | 0.96% | 145,584 |
| Sep 17, 2025 | 75.10 | 75.10 | 73.20 | 73.20 | 73.20 | -2.01% | 136,968 |
| Sep 16, 2025 | 74.10 | 75.10 | 73.80 | 74.70 | 74.70 | 0.81% | 163,379 |
| Sep 15, 2025 | 73.80 | 74.70 | 73.10 | 74.10 | 74.10 | 0.41% | 134,284 |
| Sep 12, 2025 | 74.90 | 74.90 | 73.10 | 73.80 | 73.80 | 0.41% | 193,093 |
| Sep 11, 2025 | 75.60 | 75.60 | 73.30 | 73.50 | 73.50 | -2.52% | 369,139 |
| Sep 10, 2025 | 75.00 | 76.00 | 74.80 | 75.40 | 75.40 | -1.95% | 326,968 |
| Sep 9, 2025 | 77.90 | 77.90 | 75.80 | 76.90 | 76.90 | -0.77% | 258,179 |
| Sep 8, 2025 | 76.40 | 78.00 | 75.20 | 77.50 | 77.50 | 3.20% | 547,547 |
| Sep 5, 2025 | 75.30 | 75.50 | 74.10 | 75.10 | 75.10 | 0.40% | 470,293 |
| Sep 4, 2025 | 77.90 | 77.90 | 74.10 | 74.80 | 74.80 | -2.35% | 638,898 |
| Sep 3, 2025 | 79.00 | 79.00 | 76.00 | 76.60 | 76.60 | -2.92% | 565,388 |
| Sep 2, 2025 | 81.30 | 81.40 | 77.40 | 78.90 | 78.90 | -1.00% | 585,306 |
| Sep 1, 2025 | 87.40 | 87.40 | 78.80 | 79.70 | 79.70 | -8.91% | 2,688,202 |
| Aug 29, 2025 | 86.50 | 89.50 | 85.10 | 87.50 | 87.50 | 1.27% | 652,297 |
| Aug 28, 2025 | 89.00 | 89.40 | 86.40 | 86.40 | 86.40 | -2.37% | 451,889 |
| Aug 27, 2025 | 89.70 | 92.00 | 88.50 | 88.50 | 88.50 | -0.78% | 405,695 |
| Aug 26, 2025 | 89.60 | 91.30 | 88.00 | 89.20 | 89.20 | 0.45% | 456,403 |
| Aug 25, 2025 | 87.20 | 91.70 | 87.20 | 88.80 | 88.80 | 3.26% | 1,278,702 |
| Aug 22, 2025 | 88.20 | 88.40 | 85.40 | 86.00 | 86.00 | -1.94% | 346,577 |
| Aug 21, 2025 | 88.20 | 89.80 | 87.40 | 87.70 | 87.70 | -0.57% | 450,624 |
| Aug 20, 2025 | 91.20 | 91.20 | 84.20 | 88.20 | 88.20 | -3.40% | 1,324,754 |