ICP Das Co., Ltd. 3577
TPEX · Taiwan · Electronic Technology
TWD 114.50-1.00 (-0.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 114.50 | -0.87% | TWD 115.00 | TWD 115.50 | TWD 114.00 | 189.15K |
| 2026-10-01 | TWD 115.50 | -1.70% | TWD 118.50 | TWD 118.50 | TWD 115.00 | 186.36K |
| 2026-09-30 | TWD 117.50 | -3.69% | TWD 120.50 | TWD 123.50 | TWD 116.50 | 615.00K |
| 2026-09-29 | TWD 122.00 | +7.02% | TWD 114.00 | TWD 125.00 | TWD 112.50 | 998.06K |
| 2026-09-24 | TWD 114.00 | 0.00% | TWD 114.50 | TWD 116.50 | TWD 114.00 | 116.02K |
| 2026-09-23 | TWD 114.00 | -1.30% | TWD 116.00 | TWD 116.50 | TWD 114.00 | 115.11K |
| 2026-09-22 | TWD 115.50 | -1.28% | TWD 117.00 | TWD 118.00 | TWD 115.00 | 187.01K |
| 2026-09-21 | TWD 117.00 | -1.68% | TWD 118.00 | TWD 121.00 | TWD 116.00 | 257.06K |
| 2026-09-18 | TWD 119.00 | +0.42% | TWD 119.00 | TWD 120.00 | TWD 117.00 | 333.26K |
| 2026-09-17 | TWD 118.50 | +4.87% | TWD 113.50 | TWD 119.00 | TWD 113.50 | 473.06K |
| 2026-09-16 | TWD 113.00 | +3.20% | TWD 109.50 | TWD 114.50 | TWD 109.50 | 173.11K |
| 2026-09-15 | TWD 109.50 | -1.79% | TWD 112.00 | TWD 112.50 | TWD 109.50 | 109.08K |
| 2026-09-14 | TWD 111.50 | 0.00% | TWD 111.50 | TWD 112.50 | TWD 111.00 | 138.13K |
| 2026-09-11 | TWD 111.50 | +2.29% | TWD 110.00 | TWD 113.50 | TWD 108.50 | 285.00K |
| 2026-09-10 | TWD 109.00 | -1.36% | TWD 108.00 | TWD 111.00 | TWD 103.00 | 546.13K |
| 2026-09-09 | TWD 110.50 | +1.84% | TWD 109.50 | TWD 111.50 | TWD 108.50 | 182.00K |
| 2026-09-08 | TWD 108.50 | -4.41% | TWD 115.00 | TWD 115.00 | TWD 108.50 | 395.00K |
| 2026-09-07 | TWD 113.50 | +0.89% | TWD 112.00 | TWD 113.50 | TWD 111.00 | 117.00K |
| 2026-09-04 | TWD 112.50 | +2.74% | TWD 110.00 | TWD 113.00 | TWD 110.00 | 259.00K |
| 2026-09-03 | TWD 109.50 | -3.10% | TWD 114.00 | TWD 115.50 | TWD 109.00 | 457.00K |
| 2026-09-02 | TWD 113.00 | -1.74% | TWD 115.00 | TWD 116.00 | TWD 113.00 | 320.00K |
| 2026-09-01 | TWD 115.00 | -1.71% | TWD 118.50 | TWD 119.50 | TWD 115.00 | 493.08K |
| 2026-08-31 | TWD 117.00 | +2.63% | TWD 115.00 | TWD 120.00 | TWD 113.50 | 661.18K |
| 2026-08-28 | TWD 114.00 | +0.44% | TWD 116.00 | TWD 116.00 | TWD 113.50 | 190.33K |
| 2026-08-27 | TWD 113.50 | 0.00% | TWD 114.50 | TWD 115.00 | TWD 112.00 | 237.60K |
| 2026-08-26 | TWD 113.50 | -0.44% | TWD 114.00 | TWD 116.00 | TWD 112.00 | 348.06K |
| 2026-08-25 | TWD 114.00 | 0.00% | TWD 114.00 | TWD 114.00 | TWD 110.50 | 218.03K |
| 2026-08-24 | TWD 114.00 | +0.88% | TWD 114.00 | TWD 116.00 | TWD 112.00 | 205.02K |
| 2026-08-21 | TWD 113.00 | -1.74% | TWD 114.50 | TWD 115.00 | TWD 112.50 | 220.06K |
| 2026-08-20 | TWD 115.00 | -3.77% | TWD 120.00 | TWD 122.00 | TWD 114.50 | 475.30K |
| 2026-08-19 | TWD 119.50 | -0.83% | TWD 122.50 | TWD 124.50 | TWD 117.50 | 467.40K |
| 2026-08-18 | TWD 120.50 | -4.74% | TWD 126.00 | TWD 126.50 | TWD 119.50 | 478.40K |
| 2026-08-17 | TWD 126.50 | -1.56% | TWD 127.00 | TWD 129.50 | TWD 124.00 | 314.04K |
| 2026-08-14 | TWD 128.50 | -0.39% | TWD 130.50 | TWD 132.00 | TWD 127.00 | 487.31K |
| 2026-08-13 | TWD 129.00 | -1.15% | TWD 133.00 | TWD 136.00 | TWD 129.00 | 507.76K |
| 2026-08-12 | TWD 130.50 | -1.14% | TWD 132.50 | TWD 134.50 | TWD 130.50 | 492.11K |
| 2026-08-11 | TWD 132.00 | -1.12% | TWD 132.00 | TWD 132.50 | TWD 125.00 | 720.03K |
| 2026-08-10 | TWD 133.50 | -5.99% | TWD 137.50 | TWD 137.50 | TWD 128.00 | 1.65M |
| 2026-08-07 | TWD 142.00 | +2.90% | TWD 137.00 | TWD 144.50 | TWD 137.00 | 1.44M |
| 2026-08-06 | TWD 138.00 | 0.00% | TWD 135.50 | TWD 143.50 | TWD 135.50 | 1.13M |
| 2026-08-05 | TWD 138.00 | +4.94% | TWD 133.00 | TWD 142.00 | TWD 133.00 | 1.92M |
| 2026-08-04 | TWD 131.50 | +2.33% | TWD 133.00 | TWD 137.00 | TWD 126.00 | 1.40M |
| 2026-08-03 | TWD 128.50 | +9.83% | TWD 116.00 | TWD 128.50 | TWD 115.00 | 976.00K |
| 2026-07-31 | TWD 117.00 | +4.46% | TWD 123.00 | TWD 123.00 | TWD 113.50 | 1.24M |
| 2026-07-30 | TWD 112.00 | -7.05% | TWD 118.50 | TWD 121.50 | TWD 109.00 | 1.41M |
| 2026-07-29 | TWD 120.50 | -5.86% | TWD 128.50 | TWD 129.00 | TWD 115.50 | 1.67M |
| 2026-07-28 | TWD 128.00 | -5.88% | TWD 126.50 | TWD 132.00 | TWD 125.00 | 1.14M |
| 2026-07-27 | TWD 136.00 | -7.17% | TWD 147.00 | TWD 148.00 | TWD 132.00 | 2.40M |
| 2026-07-24 | TWD 146.50 | -8.44% | TWD 157.00 | TWD 176.00 | TWD 144.00 | 7.63M |
| 2026-07-23 | TWD 160.00 | +5.26% | TWD 155.00 | TWD 165.50 | TWD 154.00 | 3.90M |
| 2026-07-22 | TWD 152.00 | -3.18% | TWD 157.00 | TWD 169.00 | TWD 150.00 | 5.46M |
| 2026-07-21 | TWD 157.00 | +9.79% | TWD 146.50 | TWD 157.00 | TWD 138.00 | 4.76M |
| 2026-07-20 | TWD 143.00 | +10.00% | TWD 132.00 | TWD 143.00 | TWD 132.00 | 2.09M |
| 2026-07-17 | TWD 130.00 | -6.14% | TWD 137.00 | TWD 143.00 | TWD 130.00 | 1.70M |
| 2026-07-16 | TWD 138.50 | +9.92% | TWD 126.50 | TWD 138.50 | TWD 124.00 | 748.15K |
| 2026-07-15 | TWD 126.00 | +0.40% | TWD 125.50 | TWD 127.50 | TWD 123.00 | 207.05K |
| 2026-07-14 | TWD 125.50 | -5.28% | TWD 130.00 | TWD 131.00 | TWD 117.50 | 644.00K |
| 2026-07-13 | TWD 132.50 | +5.58% | TWD 137.00 | TWD 138.00 | TWD 131.00 | 1.15M |
| 2026-07-10 | TWD 125.50 | 0.00% | TWD 125.50 | TWD 125.50 | TWD 125.50 | 0 |
| 2026-07-09 | TWD 125.50 | +3.72% | TWD 120.50 | TWD 129.50 | TWD 120.50 | 342.01K |
| 2026-07-08 | TWD 121.00 | +0.41% | TWD 120.50 | TWD 121.50 | TWD 117.50 | 337.10K |
| 2026-07-07 | TWD 120.50 | -9.74% | TWD 134.50 | TWD 134.50 | TWD 120.50 | 605.71K |
| 2026-07-06 | TWD 133.50 | -3.26% | TWD 136.50 | TWD 138.50 | TWD 131.50 | 605.56K |
| 2026-07-03 | TWD 138.00 | -3.50% | TWD 143.00 | TWD 145.00 | TWD 132.00 | 1.92M |
| 2026-07-02 | TWD 143.00 | +10.00% | TWD 135.00 | TWD 143.00 | TWD 130.50 | 1.80M |
| 2026-07-01 | TWD 130.00 | +9.70% | TWD 119.50 | TWD 130.00 | TWD 119.50 | 382.10K |
| 2026-06-30 | TWD 118.50 | +1.28% | TWD 119.00 | TWD 120.00 | TWD 118.00 | 126.00K |
| 2026-06-29 | TWD 117.00 | -0.85% | TWD 119.50 | TWD 121.00 | TWD 116.00 | 169.02K |
| 2026-06-26 | TWD 118.00 | -2.88% | TWD 121.50 | TWD 122.50 | TWD 117.50 | 251.15K |
| 2026-06-25 | TWD 121.50 | -2.41% | TWD 124.00 | TWD 126.00 | TWD 120.50 | 299.51K |
| 2026-06-24 | TWD 124.50 | +2.89% | TWD 119.50 | TWD 128.00 | TWD 119.50 | 426.00K |
| 2026-06-23 | TWD 121.00 | -1.63% | TWD 124.50 | TWD 125.50 | TWD 121.00 | 330.02K |
| 2026-06-22 | TWD 123.00 | +1.23% | TWD 125.00 | TWD 125.50 | TWD 121.50 | 469.74K |
| 2026-06-18 | TWD 121.50 | +2.10% | TWD 122.00 | TWD 124.50 | TWD 120.00 | 447.20K |
| 2026-06-17 | TWD 119.00 | +0.85% | TWD 117.50 | TWD 120.00 | TWD 115.00 | 302.30K |
| 2026-06-16 | TWD 118.00 | -2.07% | TWD 122.50 | TWD 124.00 | TWD 117.50 | 281.11K |
| 2026-06-15 | TWD 120.50 | -2.43% | TWD 127.50 | TWD 127.50 | TWD 120.00 | 332.16K |
| 2026-06-12 | TWD 123.50 | +2.92% | TWD 126.00 | TWD 129.00 | TWD 121.50 | 454.21K |
| 2026-06-11 | TWD 120.00 | -5.14% | TWD 122.00 | TWD 123.00 | TWD 116.00 | 1.01M |
| 2026-06-10 | TWD 126.50 | -9.96% | TWD 132.00 | TWD 133.50 | TWD 126.50 | 838.04K |
| 2026-06-09 | TWD 140.50 | +3.31% | TWD 137.00 | TWD 140.50 | TWD 135.00 | 481.01K |
| 2026-06-08 | TWD 136.00 | -1.45% | TWD 126.00 | TWD 138.00 | TWD 126.00 | 578.06K |
| 2026-06-05 | TWD 138.00 | -1.78% | TWD 141.00 | TWD 142.00 | TWD 135.00 | 379.25K |
| 2026-06-04 | TWD 140.50 | -2.43% | TWD 144.00 | TWD 144.00 | TWD 136.00 | 698.04K |
| 2026-06-03 | TWD 144.00 | -0.69% | TWD 145.00 | TWD 151.50 | TWD 143.50 | 592.32K |
| 2026-06-02 | TWD 145.00 | -5.23% | TWD 152.50 | TWD 152.50 | TWD 142.00 | 906.11K |
| 2026-06-01 | TWD 153.00 | -2.86% | TWD 158.00 | TWD 168.50 | TWD 151.50 | 1.32M |
| 2026-05-29 | TWD 157.50 | -2.17% | TWD 162.00 | TWD 173.50 | TWD 156.00 | 1.83M |
| 2026-05-28 | TWD 161.00 | +9.90% | TWD 146.50 | TWD 161.00 | TWD 145.00 | 2.49M |
| 2026-05-27 | TWD 146.50 | -4.56% | TWD 158.50 | TWD 159.00 | TWD 141.50 | 1.67M |