ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 93.40
+0.90 (0.97%)
Oct 16, 2026, 1:30 PM CST
ICP Das Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 92.70 | 94.30 | 92.70 | 93.40 | 93.40 | 0.97% | 99,654 |
| Oct 15, 2026 | 95.10 | 96.20 | 92.30 | 92.50 | 92.50 | -4.54% | 287,370 |
| Oct 14, 2026 | 93.70 | 98.90 | 93.70 | 96.90 | 96.90 | 3.53% | 300,396 |
| Oct 13, 2026 | 93.70 | 94.70 | 92.10 | 93.60 | 93.60 | -1.89% | 266,963 |
| Oct 12, 2026 | 102.00 | 102.00 | 95.40 | 95.40 | 95.40 | -10.00% | 1,449,638 |
| Oct 8, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 300,887 |
| Oct 7, 2026 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 131,260 |
| Oct 6, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 123,389 |
| Oct 5, 2026 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 327,493 |
| Oct 2, 2026 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 165,776 |
| Oct 1, 2026 | 118.50 | 118.50 | 115.00 | 115.50 | 115.50 | -1.70% | 193,279 |
| Sep 30, 2026 | 120.50 | 123.50 | 116.50 | 117.50 | 117.50 | -3.69% | 627,555 |
| Sep 29, 2026 | 114.00 | 125.00 | 112.50 | 122.00 | 122.00 | 7.02% | 1,014,268 |
| Sep 24, 2026 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | - | 118,471 |
| Sep 23, 2026 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | -1.30% | 117,838 |
| Sep 22, 2026 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | -1.28% | 192,250 |
| Sep 21, 2026 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | -1.68% | 262,413 |
| Sep 18, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.42% | 340,008 |
| Sep 17, 2026 | 113.50 | 119.00 | 113.50 | 118.50 | 118.50 | 4.87% | 472,051 |
| Sep 16, 2026 | 109.50 | 114.50 | 109.50 | 113.00 | 113.00 | 3.20% | 175,859 |
| Sep 15, 2026 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 110,930 |
| Sep 14, 2026 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | - | 142,260 |
| Sep 11, 2026 | 110.00 | 113.50 | 108.50 | 111.50 | 111.50 | 2.29% | 290,366 |
| Sep 10, 2026 | 108.00 | 111.00 | 103.00 | 109.00 | 109.00 | -1.36% | 553,034 |
| Sep 9, 2026 | 109.50 | 111.50 | 108.50 | 110.50 | 110.50 | 1.84% | 186,717 |
| Sep 8, 2026 | 115.00 | 115.00 | 108.50 | 108.50 | 108.50 | -4.41% | 407,083 |
| 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 |