ICP Das Co., Ltd. (TPEX:3577)
Taiwan
· Delayed Price · Currency is TWD 82.30
+0.60 (0.73%)
Apr 29, 2026, 1:30 PM CST
ICP Das Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 63.00 | 63.00 | 62.30 | 62.50 | 62.50 | -0.32% | 57,261 |
| Mar 16, 2026 | 61.80 | 63.00 | 61.70 | 62.70 | 62.70 | 0.97% | 51,325 |
| Mar 13, 2026 | 63.50 | 63.60 | 62.00 | 62.10 | 62.10 | -0.64% | 85,853 |
| Mar 12, 2026 | 63.50 | 63.60 | 62.30 | 62.50 | 62.50 | -1.73% | 83,008 |
| Mar 11, 2026 | 61.50 | 63.60 | 61.50 | 63.60 | 63.60 | 5.47% | 154,509 |
| Mar 10, 2026 | 58.50 | 60.70 | 58.50 | 60.30 | 60.30 | 5.24% | 95,297 |
| Mar 9, 2026 | 58.90 | 58.90 | 56.60 | 57.30 | 57.30 | -4.66% | 135,377 |
| 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 |