ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 120.00
-0.50 (-0.41%)
Aug 19, 2026, 9:58 AM CST
ICP Das Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 121.50 | 122.50 | 117.50 | 118.00 | 116.23 | -2.88% | 254,889 |
| Jun 25, 2026 | 124.00 | 126.00 | 120.50 | 121.50 | 119.67 | -2.41% | 304,523 |
| Jun 24, 2026 | 119.50 | 128.00 | 119.50 | 124.50 | 122.63 | 2.89% | 431,272 |
| Jun 23, 2026 | 124.50 | 125.50 | 121.00 | 121.00 | 119.18 | -1.63% | 335,175 |
| Jun 22, 2026 | 125.00 | 125.50 | 121.50 | 123.00 | 121.15 | 1.23% | 476,581 |
| Jun 18, 2026 | 122.00 | 124.50 | 120.00 | 121.50 | 119.67 | 2.10% | 453,013 |
| Jun 17, 2026 | 117.50 | 120.00 | 115.00 | 119.00 | 117.21 | 0.85% | 305,515 |
| Jun 16, 2026 | 122.50 | 124.00 | 117.50 | 118.00 | 116.23 | -2.07% | 286,267 |
| Jun 15, 2026 | 127.50 | 127.50 | 120.00 | 120.50 | 118.69 | -2.43% | 339,401 |
| Jun 12, 2026 | 126.00 | 129.00 | 121.50 | 123.50 | 121.64 | 2.92% | 459,739 |
| Jun 11, 2026 | 122.00 | 123.00 | 116.00 | 120.00 | 118.20 | -5.14% | 1,023,186 |
| Jun 10, 2026 | 132.00 | 133.50 | 126.50 | 126.50 | 124.60 | -9.96% | 858,822 |
| Jun 9, 2026 | 137.00 | 140.50 | 135.00 | 140.50 | 138.39 | 3.31% | 489,294 |
| Jun 8, 2026 | 126.00 | 138.00 | 126.00 | 136.00 | 133.95 | -1.45% | 586,743 |