ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 157.50
-3.50 (-2.17%)
May 29, 2026, 1:30 PM CST
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 162.00 | 173.50 | 156.00 | 157.50 | - | -2.17% | 99,000 |
| May 28, 2026 | 146.50 | 161.00 | 145.00 | 161.00 | 161.00 | 9.90% | 2,526,105 |
| May 27, 2026 | 158.50 | 159.00 | 141.50 | 146.50 | 146.50 | -4.56% | 1,711,590 |
| May 26, 2026 | 160.00 | 166.00 | 153.50 | 153.50 | 153.50 | -4.06% | 1,877,751 |
| May 25, 2026 | 155.00 | 160.00 | 151.50 | 160.00 | 160.00 | 9.97% | 1,863,413 |
| May 22, 2026 | 143.00 | 145.50 | 135.50 | 145.50 | 145.50 | 9.81% | 2,039,787 |
| May 21, 2026 | 134.50 | 140.50 | 129.50 | 132.50 | 132.50 | -1.12% | 2,406,936 |
| May 20, 2026 | 126.50 | 136.00 | 122.50 | 134.00 | 134.00 | 5.93% | 2,628,937 |
| May 19, 2026 | 119.50 | 130.00 | 117.00 | 126.50 | 126.50 | 6.75% | 4,408,599 |
| May 18, 2026 | 106.00 | 118.50 | 106.00 | 118.50 | 118.50 | 9.72% | 1,740,262 |
| May 15, 2026 | 113.00 | 119.50 | 105.50 | 108.00 | 108.00 | -1.37% | 3,323,696 |
| May 14, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 9.94% | 1,602,743 |
| May 13, 2026 | 94.50 | 99.60 | 93.20 | 99.60 | 99.60 | 9.93% | 1,679,545 |
| May 12, 2026 | 89.80 | 92.30 | 88.40 | 90.60 | 90.60 | -1.63% | 332,432 |
| May 11, 2026 | 98.00 | 98.20 | 91.30 | 92.10 | 92.10 | 2.91% | 680,057 |
| May 8, 2026 | 87.70 | 89.90 | 87.00 | 89.50 | 89.50 | 2.17% | 161,006 |
| May 7, 2026 | 89.70 | 90.10 | 87.60 | 87.60 | 87.60 | -2.34% | 177,445 |
| May 6, 2026 | 89.80 | 90.50 | 86.50 | 89.70 | 89.70 | 1.47% | 176,611 |
| May 5, 2026 | 89.30 | 90.10 | 86.00 | 88.40 | 88.40 | -0.56% | 206,175 |
| May 4, 2026 | 90.90 | 91.50 | 87.80 | 88.90 | 88.90 | 1.83% | 425,366 |
| Apr 30, 2026 | 84.00 | 89.50 | 83.50 | 87.30 | 87.30 | 6.08% | 544,829 |
| Apr 29, 2026 | 80.80 | 83.90 | 80.10 | 82.30 | 82.30 | 0.73% | 184,589 |
| Apr 28, 2026 | 83.10 | 84.50 | 81.30 | 81.70 | 81.70 | -1.57% | 209,587 |
| Apr 27, 2026 | 83.60 | 86.00 | 81.30 | 83.00 | 83.00 | -0.12% | 325,888 |
| Apr 24, 2026 | 83.50 | 83.50 | 81.50 | 83.10 | 83.10 | -0.24% | 177,824 |
| Apr 23, 2026 | 84.70 | 85.40 | 80.60 | 83.30 | 83.30 | 0.24% | 422,812 |
| Apr 22, 2026 | 82.00 | 84.60 | 81.20 | 83.10 | 83.10 | 1.96% | 279,145 |
| Apr 21, 2026 | 80.70 | 82.00 | 80.70 | 81.50 | 81.50 | 0.99% | 114,241 |
| Apr 20, 2026 | 80.90 | 81.90 | 80.20 | 80.70 | 80.70 | 0.62% | 173,326 |
| Apr 17, 2026 | 78.70 | 81.10 | 78.40 | 80.20 | 80.20 | 3.62% | 276,184 |
| Apr 16, 2026 | 77.90 | 78.90 | 77.30 | 77.40 | 77.40 | 0.13% | 154,205 |
| Apr 15, 2026 | 77.80 | 80.00 | 76.50 | 77.30 | 77.30 | 1.98% | 297,571 |
| Apr 14, 2026 | 77.00 | 77.20 | 75.40 | 75.80 | 75.80 | -1.94% | 106,951 |
| Apr 13, 2026 | 81.70 | 81.70 | 77.30 | 77.30 | 77.30 | 0.65% | 332,557 |
| Apr 10, 2026 | 80.80 | 83.60 | 76.50 | 76.80 | 76.80 | -0.90% | 538,423 |
| Apr 9, 2026 | 77.30 | 77.90 | 75.00 | 77.50 | 77.50 | 1.84% | 206,218 |
| Apr 8, 2026 | 77.60 | 77.60 | 74.60 | 76.10 | 76.10 | 0.13% | 165,301 |
| Apr 7, 2026 | 75.20 | 77.60 | 73.10 | 76.00 | 76.00 | 5.12% | 303,283 |
| Apr 2, 2026 | 72.10 | 72.30 | 70.80 | 72.30 | 72.30 | 0.84% | 119,967 |
| Apr 1, 2026 | 72.80 | 73.20 | 70.80 | 71.70 | 71.70 | 1.99% | 124,974 |
| Mar 31, 2026 | 72.70 | 73.00 | 69.70 | 70.30 | 70.30 | -3.43% | 181,415 |
| Mar 30, 2026 | 75.00 | 78.00 | 71.90 | 72.80 | 72.80 | -0.82% | 896,215 |
| Mar 27, 2026 | 66.60 | 73.40 | 66.60 | 73.40 | 73.40 | 9.88% | 436,021 |
| Mar 26, 2026 | 66.60 | 67.00 | 65.50 | 66.80 | 66.80 | 0.45% | 239,265 |
| Mar 25, 2026 | 63.60 | 66.60 | 63.60 | 66.50 | 66.50 | 5.22% | 192,592 |
| Mar 24, 2026 | 65.40 | 65.50 | 63.00 | 63.20 | 63.20 | -2.77% | 105,485 |
| Mar 23, 2026 | 62.40 | 65.40 | 62.10 | 65.00 | 65.00 | 1.88% | 233,414 |
| Mar 20, 2026 | 64.90 | 65.00 | 63.20 | 63.80 | 63.80 | -0.16% | 144,398 |
| Mar 19, 2026 | 62.00 | 65.50 | 62.00 | 63.90 | 63.90 | 2.40% | 178,910 |
| Mar 18, 2026 | 62.90 | 62.90 | 61.30 | 62.40 | 62.40 | -0.16% | 99,273 |