ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 109.00
-4.50 (-3.96%)
Sep 8, 2026, 12:07 PM CST
ICP Das Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | 0.89% | 120,143 |
| Sep 4, 2026 | 110.00 | 113.00 | 110.00 | 112.50 | 112.50 | 2.74% | 262,999 |
| Sep 3, 2026 | 114.00 | 115.50 | 109.00 | 109.50 | 109.50 | -3.10% | 470,321 |
| Sep 2, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 327,477 |
| Sep 1, 2026 | 118.50 | 119.50 | 115.00 | 115.00 | 115.00 | -1.71% | 507,800 |
| Aug 31, 2026 | 115.00 | 120.00 | 113.50 | 117.00 | 117.00 | 2.63% | 668,954 |
| Aug 28, 2026 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | 0.44% | 195,604 |
| Aug 27, 2026 | 114.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 232,531 |
| Aug 26, 2026 | 114.00 | 116.00 | 112.00 | 113.50 | 113.50 | -0.44% | 355,497 |
| Aug 25, 2026 | 114.00 | 114.00 | 110.50 | 114.00 | 114.00 | - | 223,224 |
| Aug 24, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 213,902 |
| Aug 21, 2026 | 114.50 | 115.00 | 112.50 | 113.00 | 113.00 | -1.74% | 224,819 |
| Aug 20, 2026 | 120.00 | 122.00 | 114.50 | 115.00 | 115.00 | -3.77% | 486,018 |
| Aug 19, 2026 | 122.50 | 124.50 | 117.50 | 119.50 | 119.50 | -0.83% | 474,237 |
| Aug 18, 2026 | 126.00 | 126.50 | 119.50 | 120.50 | 120.50 | -4.74% | 487,542 |
| Aug 17, 2026 | 127.00 | 129.50 | 124.00 | 126.50 | 126.50 | -1.56% | 322,064 |
| Aug 14, 2026 | 130.50 | 132.00 | 127.00 | 128.50 | 128.50 | -0.39% | 505,141 |
| Aug 13, 2026 | 133.00 | 136.00 | 129.00 | 129.00 | 129.00 | -1.15% | 516,485 |
| Aug 12, 2026 | 132.50 | 134.50 | 130.50 | 130.50 | 130.50 | -1.14% | 505,272 |
| Aug 11, 2026 | 132.00 | 132.50 | 125.00 | 132.00 | 132.00 | -1.12% | 733,333 |
| Aug 10, 2026 | 137.50 | 137.50 | 128.00 | 133.50 | 133.50 | -5.99% | 1,673,440 |
| Aug 7, 2026 | 137.00 | 144.50 | 137.00 | 142.00 | 142.00 | 2.90% | 1,468,776 |
| Aug 6, 2026 | 135.50 | 143.50 | 135.50 | 138.00 | 138.00 | - | 1,137,899 |
| Aug 5, 2026 | 133.00 | 142.00 | 133.00 | 138.00 | 138.00 | 4.94% | 1,942,578 |
| Aug 4, 2026 | 133.00 | 137.00 | 126.00 | 131.50 | 131.50 | 2.33% | 1,407,933 |
| Aug 3, 2026 | 116.00 | 128.50 | 115.00 | 128.50 | 128.50 | 9.83% | 984,054 |
| Jul 31, 2026 | 123.00 | 123.00 | 113.50 | 117.00 | 117.00 | 4.46% | 1,251,466 |
| Jul 30, 2026 | 118.50 | 121.50 | 109.00 | 112.00 | 112.00 | -7.05% | 1,426,435 |
| Jul 29, 2026 | 128.50 | 129.00 | 115.50 | 120.50 | 120.50 | -5.86% | 1,684,208 |
| Jul 28, 2026 | 126.50 | 132.00 | 125.00 | 128.00 | 128.00 | -5.88% | 1,154,962 |
| Jul 27, 2026 | 147.00 | 148.00 | 132.00 | 136.00 | 136.00 | -7.17% | 2,426,912 |
| Jul 24, 2026 | 157.00 | 176.00 | 144.00 | 146.50 | 146.50 | -8.44% | 7,696,712 |
| Jul 23, 2026 | 155.00 | 165.50 | 154.00 | 160.00 | 160.00 | 5.26% | 3,934,197 |
| Jul 22, 2026 | 157.00 | 169.00 | 150.00 | 152.00 | 152.00 | -3.18% | 5,506,835 |
| Jul 21, 2026 | 146.50 | 157.00 | 138.00 | 157.00 | 157.00 | 9.79% | 4,944,107 |
| Jul 20, 2026 | 132.00 | 143.00 | 132.00 | 143.00 | 143.00 | 10.00% | 2,121,766 |
| Jul 17, 2026 | 137.00 | 143.00 | 130.00 | 130.00 | 130.00 | -6.14% | 1,709,903 |
| Jul 16, 2026 | 126.50 | 138.50 | 124.00 | 138.50 | 138.50 | 9.92% | 762,795 |
| Jul 15, 2026 | 125.50 | 127.50 | 123.00 | 126.00 | 126.00 | 0.40% | 212,105 |
| Jul 14, 2026 | 130.00 | 131.00 | 117.50 | 125.50 | 125.50 | -3.84% | 650,592 |
| Jul 13, 2026 | 137.00 | 138.00 | 131.00 | 132.50 | 130.51 | 5.58% | 1,164,317 |
| Jul 9, 2026 | 120.50 | 129.50 | 120.50 | 125.50 | 123.61 | 3.72% | 348,154 |
| Jul 8, 2026 | 120.50 | 121.50 | 117.50 | 121.00 | 119.18 | 0.41% | 344,396 |
| Jul 7, 2026 | 134.50 | 134.50 | 120.50 | 120.50 | 118.69 | -9.74% | 620,489 |
| Jul 6, 2026 | 136.50 | 138.50 | 131.50 | 133.50 | 131.49 | -3.26% | 619,607 |
| Jul 3, 2026 | 143.00 | 145.00 | 132.00 | 138.00 | 135.92 | -3.50% | 2,073,463 |
| Jul 2, 2026 | 135.00 | 143.00 | 130.50 | 143.00 | 140.85 | 10.00% | 1,813,157 |
| Jul 1, 2026 | 119.50 | 130.00 | 119.50 | 130.00 | 128.05 | 9.70% | 386,935 |
| Jun 30, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 116.72 | 1.28% | 127,569 |
| Jun 29, 2026 | 119.50 | 121.00 | 116.00 | 117.00 | 115.24 | -0.85% | 171,816 |