ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 125.50
+4.50 (3.72%)
At close: Jul 9, 2026
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 120.50 | 129.50 | 120.50 | 125.50 | 125.50 | 3.72% | 348,154 |
| Jul 8, 2026 | 120.50 | 121.50 | 117.50 | 121.00 | 121.00 | 0.41% | 344,396 |
| Jul 7, 2026 | 134.50 | 134.50 | 120.50 | 120.50 | 120.50 | -9.74% | 620,489 |
| Jul 6, 2026 | 136.50 | 138.50 | 131.50 | 133.50 | 133.50 | -3.26% | 619,607 |
| Jul 3, 2026 | 143.00 | 145.00 | 132.00 | 138.00 | 138.00 | -3.50% | 2,073,463 |
| Jul 2, 2026 | 135.00 | 143.00 | 130.50 | 143.00 | 143.00 | 10.00% | 1,813,157 |
| Jul 1, 2026 | 119.50 | 130.00 | 119.50 | 130.00 | 130.00 | 9.70% | 386,935 |
| Jun 30, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 1.28% | 127,569 |
| Jun 29, 2026 | 119.50 | 121.00 | 116.00 | 117.00 | 117.00 | -0.85% | 171,816 |
| Jun 26, 2026 | 121.50 | 122.50 | 117.50 | 118.00 | 118.00 | -2.88% | 254,889 |
| Jun 25, 2026 | 124.00 | 126.00 | 120.50 | 121.50 | 121.50 | -2.41% | 304,523 |
| Jun 24, 2026 | 119.50 | 128.00 | 119.50 | 124.50 | 124.50 | 2.89% | 431,272 |
| Jun 23, 2026 | 124.50 | 125.50 | 121.00 | 121.00 | 121.00 | -1.63% | 335,175 |
| Jun 22, 2026 | 125.00 | 125.50 | 121.50 | 123.00 | 123.00 | 1.23% | 476,581 |
| Jun 18, 2026 | 122.00 | 124.50 | 120.00 | 121.50 | 121.50 | 2.10% | 453,013 |
| Jun 17, 2026 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 0.85% | 305,515 |
| Jun 16, 2026 | 122.50 | 124.00 | 117.50 | 118.00 | 118.00 | -2.07% | 286,267 |
| Jun 15, 2026 | 127.50 | 127.50 | 120.00 | 120.50 | 120.50 | -2.43% | 339,401 |
| Jun 12, 2026 | 126.00 | 129.00 | 121.50 | 123.50 | 123.50 | 2.92% | 459,739 |
| Jun 11, 2026 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | -5.14% | 1,023,186 |
| Jun 10, 2026 | 132.00 | 133.50 | 126.50 | 126.50 | 126.50 | -9.96% | 826,850 |
| Jun 9, 2026 | 137.00 | 140.50 | 135.00 | 140.50 | 140.50 | 3.31% | 489,294 |
| Jun 8, 2026 | 126.00 | 138.00 | 126.00 | 136.00 | 136.00 | -1.45% | 586,743 |
| Jun 5, 2026 | 141.00 | 142.00 | 135.00 | 138.00 | 138.00 | -1.78% | 388,005 |
| Jun 4, 2026 | 144.00 | 144.00 | 136.00 | 140.50 | 140.50 | -2.43% | 707,846 |
| Jun 3, 2026 | 145.00 | 151.50 | 143.50 | 144.00 | 144.00 | -0.69% | 602,556 |
| Jun 2, 2026 | 152.50 | 152.50 | 142.00 | 145.00 | 145.00 | -5.23% | 930,309 |
| Jun 1, 2026 | 158.00 | 168.50 | 151.50 | 153.00 | 153.00 | -2.86% | 1,339,641 |
| May 29, 2026 | 162.00 | 173.50 | 156.00 | 157.50 | 157.50 | -2.17% | 1,854,557 |
| 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 |