ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 73.90
+0.70 (0.96%)
Sep 18, 2025, 1:30 PM CST
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 90.50 | 92.30 | 88.00 | 91.30 | 91.30 | 1.67% | 551,782 |
| Aug 18, 2025 | 89.90 | 93.20 | 88.50 | 89.80 | 89.80 | 2.05% | 1,220,347 |
| Aug 15, 2025 | 93.00 | 93.70 | 86.80 | 88.00 | 88.00 | -5.27% | 1,673,565 |
| Aug 14, 2025 | 95.00 | 95.80 | 91.70 | 92.90 | 92.90 | 0.11% | 881,350 |
| Aug 13, 2025 | 96.30 | 98.50 | 92.50 | 92.80 | 92.80 | -4.13% | 1,698,020 |
| Aug 12, 2025 | 98.30 | 99.20 | 96.30 | 96.80 | 96.80 | -0.51% | 1,005,070 |
| Aug 11, 2025 | 98.60 | 99.00 | 91.80 | 97.30 | 97.30 | -0.71% | 2,047,941 |
| Aug 8, 2025 | 100.00 | 103.50 | 96.80 | 98.00 | 98.00 | -1.31% | 2,178,744 |
| Aug 7, 2025 | 97.30 | 102.00 | 96.20 | 99.30 | 99.30 | 1.95% | 1,743,798 |
| Aug 6, 2025 | 96.10 | 100.50 | 96.10 | 97.40 | 97.40 | -1.22% | 1,473,537 |
| Aug 5, 2025 | 99.80 | 99.90 | 96.70 | 98.60 | 98.60 | -0.30% | 1,321,224 |
| Aug 4, 2025 | 99.50 | 100.00 | 97.00 | 98.90 | 98.90 | -2.08% | 1,185,073 |
| Aug 1, 2025 | 96.90 | 104.50 | 96.60 | 101.00 | 101.00 | 2.64% | 4,292,242 |
| Jul 31, 2025 | 92.50 | 99.80 | 91.10 | 98.40 | 98.40 | 7.54% | 4,129,212 |
| Jul 30, 2025 | 93.80 | 94.30 | 90.00 | 91.50 | 91.50 | -1.40% | 1,017,484 |
| Jul 29, 2025 | 96.30 | 96.70 | 92.00 | 92.80 | 92.80 | -2.73% | 1,709,182 |
| Jul 28, 2025 | 97.20 | 98.60 | 94.30 | 95.40 | 95.40 | -2.25% | 2,039,547 |
| Jul 25, 2025 | 101.50 | 101.50 | 97.10 | 97.60 | 97.60 | -3.84% | 1,806,226 |
| Jul 24, 2025 | 100.50 | 104.00 | 97.30 | 101.50 | 101.50 | - | 3,294,506 |
| Jul 23, 2025 | 101.50 | 108.00 | 99.50 | 101.50 | 101.50 | 0.50% | 4,903,949 |
| Jul 22, 2025 | 106.00 | 113.50 | 98.70 | 101.00 | 101.00 | -4.27% | 12,573,062 |
| Jul 21, 2025 | 99.00 | 105.50 | 96.50 | 105.50 | 105.50 | 9.90% | 5,173,253 |
| Jul 18, 2025 | 93.70 | 96.40 | 93.40 | 96.00 | 96.00 | 2.35% | 1,036,311 |
| Jul 17, 2025 | 92.00 | 93.80 | 91.70 | 93.80 | 93.80 | 1.96% | 517,591 |
| Jul 16, 2025 | 92.30 | 93.00 | 91.30 | 92.00 | 92.00 | -1.08% | 519,646 |
| Jul 15, 2025 | 94.10 | 96.00 | 92.30 | 93.00 | 93.00 | 0.43% | 661,710 |
| Jul 14, 2025 | 93.00 | 94.00 | 92.20 | 92.60 | 92.60 | 0.11% | 612,813 |
| Jul 11, 2025 | 89.30 | 94.50 | 89.30 | 92.50 | 92.50 | -1.28% | 1,392,307 |
| Jul 10, 2025 | 92.80 | 95.00 | 91.30 | 93.70 | 93.70 | 0.97% | 1,349,382 |