ICP Das Co., Ltd.(TW:3577)
NT$84.00+0.10 (+0.12%)
TW:3577
ICP Das Co., Ltd. historical prices
NT$84.00
At close:+0.10 (+0.12%)
ICP Das Co., Ltd. (3577) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.10 | 85.50 | 83.70 | 84.00 | 84.00 | +0.12% | 102,236 | 0.38 |
| Nov 10, 2026 | 86.20 | 87.40 | 83.50 | 83.90 | 83.90 | +0.96% | 159,394 | 0.58 |
| Nov 09, 2026 | 85.90 | 87.30 | 85.20 | 85.90 | 85.90 | +3.37% | 107,800 | 0.38 |
| Nov 06, 2026 | 80.00 | 86.30 | 79.80 | 83.10 | 83.10 | -5.89% | 270,151 | 0.94 |
| Nov 05, 2026 | 91.40 | 91.40 | 88.30 | 88.30 | 88.30 | -3.39% | 153,340 | 0.49 |
| Nov 04, 2026 | 92.20 | 92.20 | 87.00 | 91.40 | 91.40 | +1.67% | 188,010 | 0.57 |
| Nov 03, 2026 | 93.50 | 93.70 | 88.00 | 89.90 | 89.90 | -3.85% | 240,880 | 0.69 |
| Nov 02, 2026 | 92.40 | 94.50 | 92.40 | 93.50 | 93.50 | +0.65% | 69,747 | 0.19 |
| Oct 30, 2026 | 95.60 | 95.60 | 92.50 | 92.90 | 92.90 | -2.82% | 143,687 | 0.36 |
| Oct 29, 2026 | 97.10 | 97.50 | 95.00 | 95.60 | 95.60 | -1.34% | 121,498 | 0.30 |
| Oct 28, 2026 | 95.60 | 98.40 | 95.60 | 96.90 | 96.90 | +2.00% | 104,383 | 0.24 |
| Oct 27, 2026 | 93.90 | 95.30 | 92.10 | 95.00 | 95.00 | +1.17% | 124,817 | 0.28 |
| Oct 26, 2026 | 93.90 | 95.60 | 93.60 | 93.90 | 93.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.90 | 95.60 | 93.60 | 93.90 | 93.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.10 | 95.60 | 93.60 | 93.90 | 93.90 | -0.74% | 100,857 | 0.19 |
| Oct 21, 2026 | 94.30 | 95.50 | 93.80 | 94.60 | 94.60 | +3.39% | 114,747 | 0.18 |
| Oct 20, 2026 | 91.80 | 93.20 | 91.40 | 91.50 | 91.50 | +0.11% | 82,899 | 0.12 |
| Oct 19, 2026 | 92.00 | 92.20 | 90.10 | 91.40 | 91.40 | -2.14% | 137,935 | 0.17 |
| Oct 16, 2026 | 92.70 | 94.30 | 92.70 | 93.40 | 93.40 | +0.97% | 99,654 | 0.11 |
| Oct 15, 2026 | 95.10 | 96.20 | 92.30 | 92.50 | 92.50 | -4.54% | 306,290 | 0.34 |
| Oct 14, 2026 | 93.70 | 98.90 | 93.70 | 96.90 | 96.90 | +3.53% | 300,396 | 0.32 |
| Oct 13, 2026 | 93.70 | 94.70 | 92.10 | 93.60 | 93.60 | -1.89% | 266,963 | 0.29 |
| Oct 12, 2026 | 102.00 | 102.00 | 95.40 | 95.40 | 95.40 | -10.00% | 1,449,638 | 1.59 |
| Oct 09, 2026 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 300,887 | 0.32 |
| Oct 07, 2026 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 131,260 | 0.14 |
| Oct 06, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 123,389 | 0.13 |
| Oct 05, 2026 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 327,493 | 0.35 |
| Oct 02, 2026 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 189,210 | 0.20 |
| Oct 01, 2026 | 118.50 | 118.50 | 115.00 | 115.50 | 115.50 | -1.70% | 193,279 | 0.20 |
| Sep 30, 2026 | 120.50 | 123.50 | 116.50 | 117.50 | 117.50 | -3.69% | 627,555 | 0.64 |
| Sep 29, 2026 | 114.00 | 125.00 | 112.50 | 122.00 | 122.00 | +7.02% | 1,014,268 | 1.03 |
| Sep 28, 2026 | 114.00 | 116.50 | 114.00 | 114.00 | 114.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 114.00 | 116.50 | 114.00 | 114.00 | 114.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 0.00% | 118,471 | 0.12 |
| Sep 23, 2026 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | -1.30% | 117,838 | 0.12 |
| Sep 22, 2026 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | -1.28% | 192,250 | 0.19 |
| Sep 21, 2026 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | -1.68% | 262,413 | 0.26 |
| Sep 18, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | +0.42% | 340,008 | 0.34 |
| Sep 17, 2026 | 113.50 | 119.00 | 113.50 | 118.50 | 118.50 | +4.87% | 487,263 | 0.49 |
| Sep 16, 2026 | 109.50 | 114.50 | 109.50 | 113.00 | 113.00 | +3.20% | 175,859 | 0.18 |
| Sep 15, 2026 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 110,930 | 0.11 |
| Sep 14, 2026 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | 0.00% | 142,260 | 0.14 |
| Sep 11, 2026 | 110.00 | 113.50 | 108.50 | 111.50 | 111.50 | +2.29% | 290,366 | 0.29 |
| Sep 10, 2026 | 108.00 | 111.00 | 103.00 | 109.00 | 109.00 | -1.36% | 553,034 | 0.55 |
| Sep 09, 2026 | 109.50 | 111.50 | 108.50 | 110.50 | 110.50 | +1.84% | 186,717 | 0.18 |
| Sep 08, 2026 | 115.00 | 115.00 | 108.50 | 108.50 | 108.50 | -4.41% | 407,083 | 0.40 |
| Sep 07, 2026 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | +0.89% | 120,143 | 0.12 |
| Sep 04, 2026 | 110.00 | 113.00 | 110.00 | 112.50 | 112.50 | +2.74% | 262,999 | 0.25 |
| Sep 03, 2026 | 114.00 | 115.50 | 109.00 | 109.50 | 109.50 | -3.10% | 470,321 | 0.45 |
