ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 60.20
-1.20 (-1.95%)
At close: Mar 3, 2026
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 61.50 | 61.50 | 59.90 | 60.20 | 60.20 | -1.95% | 130,691 |
| Mar 2, 2026 | 62.00 | 62.00 | 60.70 | 61.40 | 61.40 | -1.29% | 112,424 |
| Feb 26, 2026 | 62.10 | 62.70 | 62.00 | 62.20 | 62.20 | 0.32% | 68,383 |
| Feb 25, 2026 | 64.10 | 64.10 | 62.00 | 62.00 | 62.00 | -2.36% | 97,946 |
| Feb 24, 2026 | 64.30 | 64.30 | 62.90 | 63.50 | 63.50 | -1.09% | 49,640 |
| Feb 23, 2026 | 64.40 | 66.80 | 63.80 | 64.20 | 64.20 | -0.31% | 190,578 |
| Feb 11, 2026 | 66.00 | 67.50 | 63.00 | 64.40 | 64.40 | -1.68% | 243,576 |
| Feb 10, 2026 | 64.40 | 65.90 | 64.00 | 65.50 | 65.50 | 3.15% | 166,445 |
| Feb 9, 2026 | 63.80 | 64.30 | 63.00 | 63.50 | 63.50 | 1.76% | 124,707 |
| Feb 6, 2026 | 61.20 | 63.80 | 60.40 | 62.40 | 62.40 | 1.46% | 90,657 |
| Feb 5, 2026 | 62.40 | 63.50 | 61.50 | 61.50 | 61.50 | -1.44% | 94,065 |
| Feb 4, 2026 | 63.10 | 63.10 | 61.90 | 62.40 | 62.40 | 2.30% | 45,015 |
| Feb 3, 2026 | 61.60 | 61.60 | 60.80 | 61.00 | 61.00 | -0.97% | 34,681 |
| Feb 2, 2026 | 60.20 | 61.80 | 59.80 | 61.60 | 61.60 | 2.33% | 125,354 |
| Jan 30, 2026 | 62.80 | 62.80 | 60.20 | 60.20 | 60.20 | -2.27% | 209,718 |
| Jan 29, 2026 | 62.50 | 62.50 | 61.50 | 61.60 | 61.60 | -2.53% | 117,423 |
| Jan 28, 2026 | 62.50 | 63.20 | 61.90 | 63.20 | 63.20 | 1.12% | 63,340 |
| Jan 27, 2026 | 63.50 | 63.60 | 62.40 | 62.50 | 62.50 | -2.34% | 78,729 |
| Jan 26, 2026 | 63.50 | 64.00 | 63.30 | 64.00 | 64.00 | 0.79% | 61,742 |
| Jan 23, 2026 | 63.40 | 64.50 | 63.10 | 63.50 | 63.50 | 0.16% | 55,121 |
| Jan 22, 2026 | 65.00 | 65.00 | 63.00 | 63.40 | 63.40 | 0.48% | 65,327 |
| Jan 21, 2026 | 62.70 | 64.00 | 62.70 | 63.10 | 63.10 | -1.41% | 83,517 |
| Jan 20, 2026 | 63.70 | 64.60 | 63.30 | 64.00 | 64.00 | 0.47% | 63,689 |
| Jan 19, 2026 | 64.60 | 64.70 | 63.50 | 63.70 | 63.70 | -1.09% | 107,775 |
| Jan 16, 2026 | 65.50 | 65.80 | 64.30 | 64.40 | 64.40 | -1.68% | 79,099 |
| Jan 15, 2026 | 66.30 | 66.60 | 64.60 | 65.50 | 65.50 | -1.80% | 229,929 |
| Jan 14, 2026 | 60.80 | 66.70 | 60.80 | 66.70 | 66.70 | 9.88% | 274,666 |
| Jan 13, 2026 | 62.80 | 63.10 | 60.30 | 60.70 | 60.70 | -2.88% | 159,496 |
| Jan 12, 2026 | 62.00 | 63.00 | 61.70 | 62.50 | 62.50 | 0.81% | 146,451 |
| Jan 9, 2026 | 61.00 | 62.30 | 60.60 | 62.00 | 62.00 | 1.31% | 55,297 |
| Jan 8, 2026 | 61.70 | 61.70 | 61.00 | 61.20 | 61.20 | -1.13% | 77,687 |
| Jan 7, 2026 | 62.60 | 62.60 | 61.70 | 61.90 | 61.90 | -1.90% | 110,954 |
| Jan 6, 2026 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | - | 35,696 |
| Jan 5, 2026 | 64.10 | 64.10 | 62.50 | 63.10 | 63.10 | 0.80% | 94,391 |
| Jan 2, 2026 | 65.00 | 65.20 | 62.20 | 62.60 | 62.60 | -3.54% | 133,189 |
| Dec 31, 2025 | 64.80 | 66.00 | 64.60 | 64.90 | 64.90 | 0.15% | 87,600 |
| Dec 30, 2025 | 64.90 | 64.90 | 63.00 | 64.80 | 64.80 | 1.09% | 56,777 |
| Dec 29, 2025 | 63.60 | 64.10 | 63.00 | 64.10 | 64.10 | 2.56% | 66,868 |
| Dec 26, 2025 | 62.70 | 63.00 | 62.50 | 62.50 | 62.50 | - | 31,698 |
| Dec 24, 2025 | 62.80 | 63.30 | 62.40 | 62.50 | 62.50 | -0.48% | 49,004 |
| Dec 23, 2025 | 63.40 | 63.40 | 62.70 | 62.80 | 62.80 | -0.63% | 52,346 |
| Dec 22, 2025 | 63.50 | 63.50 | 63.00 | 63.20 | 63.20 | -0.47% | 19,676 |
| Dec 19, 2025 | 62.80 | 64.40 | 62.30 | 63.50 | 63.50 | 2.92% | 66,640 |
| Dec 18, 2025 | 61.80 | 62.40 | 61.00 | 61.70 | 61.70 | -0.16% | 99,275 |
| Dec 17, 2025 | 62.50 | 63.00 | 61.50 | 61.80 | 61.80 | -1.28% | 274,739 |
| Dec 16, 2025 | 63.20 | 63.20 | 62.00 | 62.60 | 62.60 | -1.42% | 75,352 |
| Dec 15, 2025 | 62.60 | 64.60 | 61.80 | 63.50 | 63.50 | 1.11% | 92,071 |
| Dec 12, 2025 | 63.20 | 63.20 | 62.60 | 62.80 | 62.80 | -0.32% | 38,340 |
| Dec 11, 2025 | 63.60 | 63.80 | 63.00 | 63.00 | 63.00 | -1.72% | 72,264 |
| Dec 10, 2025 | 63.70 | 66.10 | 63.50 | 64.10 | 64.10 | 1.10% | 244,483 |