ICP Das Co., Ltd. (TPEX:3577)
Taiwan
· Delayed Price · Currency is TWD 57.40
-2.70 (-4.49%)
Mar 9, 2026, 12:32 PM CST
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.30 | 60.30 | 59.80 | 60.10 | 60.10 | -0.33% | 14,291 |
| Mar 5, 2026 | 60.10 | 61.00 | 59.20 | 60.30 | 60.30 | 3.79% | 53,675 |
| Mar 4, 2026 | 59.80 | 59.80 | 57.00 | 58.10 | 58.10 | -3.49% | 253,221 |
| Mar 3, 2026 | 61.50 | 61.50 | 59.90 | 60.20 | 60.20 | -1.95% | 130,691 |
| Mar 2, 2026 | 62.00 | 62.00 | 60.70 | 61.40 | 61.40 | -1.29% | 112,424 |
| Feb 26, 2026 | 62.10 | 62.70 | 62.00 | 62.20 | 62.20 | 0.32% | 68,383 |
| Feb 25, 2026 | 64.10 | 64.10 | 62.00 | 62.00 | 62.00 | -2.36% | 97,946 |
| Feb 24, 2026 | 64.30 | 64.30 | 62.90 | 63.50 | 63.50 | -1.09% | 49,640 |
| Feb 23, 2026 | 64.40 | 66.80 | 63.80 | 64.20 | 64.20 | -0.31% | 190,578 |
| Feb 11, 2026 | 66.00 | 67.50 | 63.00 | 64.40 | 64.40 | -1.68% | 243,576 |
| Feb 10, 2026 | 64.40 | 65.90 | 64.00 | 65.50 | 65.50 | 3.15% | 166,445 |
| Feb 9, 2026 | 63.80 | 64.30 | 63.00 | 63.50 | 63.50 | 1.76% | 124,707 |
| Feb 6, 2026 | 61.20 | 63.80 | 60.40 | 62.40 | 62.40 | 1.46% | 90,657 |
| Feb 5, 2026 | 62.40 | 63.50 | 61.50 | 61.50 | 61.50 | -1.44% | 94,065 |
| Feb 4, 2026 | 63.10 | 63.10 | 61.90 | 62.40 | 62.40 | 2.30% | 45,015 |
| Feb 3, 2026 | 61.60 | 61.60 | 60.80 | 61.00 | 61.00 | -0.97% | 34,681 |
| Feb 2, 2026 | 60.20 | 61.80 | 59.80 | 61.60 | 61.60 | 2.33% | 125,354 |
| Jan 30, 2026 | 62.80 | 62.80 | 60.20 | 60.20 | 60.20 | -2.27% | 209,718 |
| Jan 29, 2026 | 62.50 | 62.50 | 61.50 | 61.60 | 61.60 | -2.53% | 117,423 |
| Jan 28, 2026 | 62.50 | 63.20 | 61.90 | 63.20 | 63.20 | 1.12% | 63,340 |
| Jan 27, 2026 | 63.50 | 63.60 | 62.40 | 62.50 | 62.50 | -2.34% | 78,729 |
| Jan 26, 2026 | 63.50 | 64.00 | 63.30 | 64.00 | 64.00 | 0.79% | 61,742 |
| Jan 23, 2026 | 63.40 | 64.50 | 63.10 | 63.50 | 63.50 | 0.16% | 55,121 |
| Jan 22, 2026 | 65.00 | 65.00 | 63.00 | 63.40 | 63.40 | 0.48% | 65,327 |
| Jan 21, 2026 | 62.70 | 64.00 | 62.70 | 63.10 | 63.10 | -1.41% | 83,517 |
| Jan 20, 2026 | 63.70 | 64.60 | 63.30 | 64.00 | 64.00 | 0.47% | 63,689 |
| Jan 19, 2026 | 64.60 | 64.70 | 63.50 | 63.70 | 63.70 | -1.09% | 107,775 |
| Jan 16, 2026 | 65.50 | 65.80 | 64.30 | 64.40 | 64.40 | -1.68% | 79,099 |
| Jan 15, 2026 | 66.30 | 66.60 | 64.60 | 65.50 | 65.50 | -1.80% | 229,929 |
| Jan 14, 2026 | 60.80 | 66.70 | 60.80 | 66.70 | 66.70 | 9.88% | 274,666 |
| Jan 13, 2026 | 62.80 | 63.10 | 60.30 | 60.70 | 60.70 | -2.88% | 159,496 |
| Jan 12, 2026 | 62.00 | 63.00 | 61.70 | 62.50 | 62.50 | 0.81% | 146,451 |
| Jan 9, 2026 | 61.00 | 62.30 | 60.60 | 62.00 | 62.00 | 1.31% | 55,297 |
| Jan 8, 2026 | 61.70 | 61.70 | 61.00 | 61.20 | 61.20 | -1.13% | 77,687 |
| Jan 7, 2026 | 62.60 | 62.60 | 61.70 | 61.90 | 61.90 | -1.90% | 110,954 |
| Jan 6, 2026 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | - | 35,696 |
| Jan 5, 2026 | 64.10 | 64.10 | 62.50 | 63.10 | 63.10 | 0.80% | 94,391 |
| Jan 2, 2026 | 65.00 | 65.20 | 62.20 | 62.60 | 62.60 | -3.54% | 133,189 |
| Dec 31, 2025 | 64.80 | 66.00 | 64.60 | 64.90 | 64.90 | 0.15% | 87,600 |
| Dec 30, 2025 | 64.90 | 64.90 | 63.00 | 64.80 | 64.80 | 1.09% | 56,777 |
| Dec 29, 2025 | 63.60 | 64.10 | 63.00 | 64.10 | 64.10 | 2.56% | 66,868 |
| Dec 26, 2025 | 62.70 | 63.00 | 62.50 | 62.50 | 62.50 | - | 31,698 |
| Dec 24, 2025 | 62.80 | 63.30 | 62.40 | 62.50 | 62.50 | -0.48% | 49,004 |
| Dec 23, 2025 | 63.40 | 63.40 | 62.70 | 62.80 | 62.80 | -0.63% | 52,346 |
| Dec 22, 2025 | 63.50 | 63.50 | 63.00 | 63.20 | 63.20 | -0.47% | 19,676 |
| Dec 19, 2025 | 62.80 | 64.40 | 62.30 | 63.50 | 63.50 | 2.92% | 66,640 |
| Dec 18, 2025 | 61.80 | 62.40 | 61.00 | 61.70 | 61.70 | -0.16% | 99,275 |
| Dec 17, 2025 | 62.50 | 63.00 | 61.50 | 61.80 | 61.80 | -1.28% | 274,739 |
| Dec 16, 2025 | 63.20 | 63.20 | 62.00 | 62.60 | 62.60 | -1.42% | 75,352 |
| Dec 15, 2025 | 62.60 | 64.60 | 61.80 | 63.50 | 63.50 | 1.11% | 92,071 |
| Dec 12, 2025 | 63.20 | 63.20 | 62.60 | 62.80 | 62.80 | -0.32% | 38,340 |
| Dec 11, 2025 | 63.60 | 63.80 | 63.00 | 63.00 | 63.00 | -1.72% | 72,264 |
| Dec 10, 2025 | 63.70 | 66.10 | 63.50 | 64.10 | 64.10 | 1.10% | 244,483 |
| Dec 9, 2025 | 63.40 | 63.80 | 62.70 | 63.40 | 63.40 | 0.79% | 38,279 |
| Dec 8, 2025 | 64.60 | 64.60 | 62.60 | 62.90 | 62.90 | -1.41% | 114,045 |
| Dec 5, 2025 | 63.90 | 64.70 | 63.20 | 63.80 | 63.80 | 0.79% | 88,319 |
| Dec 4, 2025 | 63.30 | 63.80 | 62.70 | 63.30 | 63.30 | 0.32% | 81,560 |
| Dec 3, 2025 | 62.50 | 63.60 | 62.50 | 63.10 | 63.10 | 1.12% | 132,814 |
| Dec 2, 2025 | 62.60 | 62.60 | 61.30 | 62.40 | 62.40 | 0.97% | 197,736 |
| Dec 1, 2025 | 62.00 | 63.00 | 61.60 | 61.80 | 61.80 | 0.32% | 166,436 |
| Nov 28, 2025 | 66.80 | 66.80 | 61.50 | 61.60 | 61.60 | -4.05% | 611,213 |
| Nov 27, 2025 | 60.90 | 64.20 | 60.90 | 64.20 | 64.20 | 6.82% | 291,427 |
| Nov 26, 2025 | 58.60 | 60.90 | 58.50 | 60.10 | 60.10 | 2.74% | 201,347 |
| Nov 25, 2025 | 58.90 | 59.60 | 57.60 | 58.50 | 58.50 | -0.34% | 72,539 |
| Nov 24, 2025 | 57.80 | 59.00 | 57.80 | 58.70 | 58.70 | 0.86% | 41,830 |
| Nov 21, 2025 | 57.90 | 60.10 | 57.80 | 58.20 | 58.20 | -3.00% | 77,789 |
| Nov 20, 2025 | 58.60 | 60.50 | 58.60 | 60.00 | 60.00 | 3.81% | 100,517 |
| Nov 19, 2025 | 57.00 | 59.00 | 57.00 | 57.80 | 57.80 | 0.17% | 88,886 |
| Nov 18, 2025 | 61.50 | 61.50 | 57.50 | 57.70 | 57.70 | -3.67% | 262,811 |
| Nov 17, 2025 | 60.10 | 61.70 | 59.80 | 59.90 | 59.90 | 0.17% | 123,243 |
| Nov 14, 2025 | 61.00 | 61.20 | 59.30 | 59.80 | 59.80 | -1.97% | 139,269 |
| Nov 13, 2025 | 63.40 | 63.40 | 60.70 | 61.00 | 61.00 | 0.16% | 70,148 |
| Nov 12, 2025 | 60.20 | 61.90 | 60.20 | 60.90 | 60.90 | 0.16% | 74,188 |
| Nov 11, 2025 | 60.40 | 60.80 | 59.60 | 60.80 | 60.80 | 0.66% | 152,165 |
| Nov 10, 2025 | 61.50 | 61.50 | 59.00 | 60.40 | 60.40 | -0.66% | 276,561 |
| Nov 7, 2025 | 61.60 | 61.60 | 60.30 | 60.80 | 60.80 | -1.94% | 108,379 |
| Nov 6, 2025 | 62.90 | 62.90 | 61.10 | 62.00 | 62.00 | 0.65% | 42,400 |
| Nov 5, 2025 | 60.60 | 62.90 | 59.20 | 61.60 | 61.60 | 1.15% | 223,686 |
| Nov 4, 2025 | 63.10 | 63.10 | 60.50 | 60.90 | 60.90 | -2.72% | 237,693 |
| Nov 3, 2025 | 63.70 | 63.90 | 62.10 | 62.60 | 62.60 | -2.03% | 179,120 |
| Oct 31, 2025 | 64.90 | 65.10 | 63.10 | 63.90 | 63.90 | -0.16% | 205,346 |
| Oct 30, 2025 | 65.80 | 66.00 | 63.50 | 64.00 | 64.00 | -2.29% | 181,182 |
| Oct 29, 2025 | 66.80 | 66.80 | 65.00 | 65.50 | 65.50 | -0.76% | 158,493 |
| Oct 28, 2025 | 66.50 | 66.70 | 65.70 | 66.00 | 66.00 | - | 43,417 |
| Oct 27, 2025 | 65.70 | 66.00 | 65.00 | 66.00 | 66.00 | 0.76% | 89,495 |
| Oct 23, 2025 | 67.70 | 67.70 | 65.50 | 65.50 | 65.50 | -2.38% | 139,548 |
| Oct 22, 2025 | 68.00 | 68.00 | 67.10 | 67.10 | 67.10 | -1.61% | 54,303 |
| Oct 21, 2025 | 67.50 | 68.90 | 67.50 | 68.20 | 68.20 | 1.64% | 97,220 |
| Oct 20, 2025 | 67.80 | 67.80 | 66.40 | 67.10 | 67.10 | 0.30% | 70,516 |
| Oct 17, 2025 | 67.50 | 67.50 | 66.70 | 66.90 | 66.90 | -0.89% | 124,480 |
| Oct 16, 2025 | 66.90 | 68.80 | 66.60 | 67.50 | 67.50 | -0.15% | 105,347 |
| Oct 15, 2025 | 67.00 | 67.60 | 65.20 | 67.60 | 67.60 | 1.65% | 85,894 |
| Oct 14, 2025 | 69.70 | 69.70 | 66.40 | 66.50 | 66.50 | -1.92% | 125,148 |
| Oct 13, 2025 | 68.80 | 68.80 | 66.50 | 67.80 | 67.80 | -3.14% | 290,147 |
| Oct 9, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.82% | 140,798 |
| Oct 8, 2025 | 68.50 | 71.40 | 68.10 | 71.30 | 71.30 | 3.48% | 135,501 |
| Oct 7, 2025 | 70.00 | 70.00 | 67.80 | 68.90 | 68.90 | -1.57% | 247,834 |
| Oct 3, 2025 | 72.00 | 72.10 | 69.40 | 70.00 | 70.00 | -3.18% | 241,324 |
| Oct 2, 2025 | 71.80 | 73.30 | 71.60 | 72.30 | 72.30 | 1.69% | 199,858 |
| Oct 1, 2025 | 71.40 | 71.80 | 71.10 | 71.10 | 71.10 | -0.56% | 135,924 |