IC Plus Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 75.300 | 76.000 | 74.500 | 74.800 | 74.800 | 170,000 |
| 2024-07-30 | 73.200 | 75.800 | 73.200 | 75.500 | 75.500 | 267,000 |
| 2024-07-29 | 79.000 | 79.000 | 74.500 | 74.500 | 74.500 | 456,000 |
| 2024-07-26 | 74.100 | 76.900 | 74.100 | 76.400 | 76.400 | 194,000 |
| 2024-07-23 | 77.700 | 78.500 | 76.200 | 77.400 | 77.400 | 461,000 |
| 2024-07-22 | 78.500 | 79.300 | 76.100 | 77.000 | 77.000 | 866,000 |
| 2024-07-19 | 80.800 | 81.000 | 79.100 | 79.500 | 79.500 | 593,000 |
| 2024-07-18 | 82.700 | 83.000 | 80.000 | 80.800 | 80.800 | 926,000 |
| 2024-07-17 | 85.600 | 85.800 | 83.600 | 83.600 | 83.600 | 525,000 |
| 2024-07-16 | 83.700 | 86.400 | 83.000 | 85.300 | 85.300 | 837,000 |
| 2024-07-15 | 84.000 | 84.600 | 82.600 | 83.100 | 83.100 | 337,000 |
| 2024-07-12 | 84.600 | 84.700 | 83.100 | 83.700 | 83.700 | 500,000 |
| 2024-07-11 | 86.500 | 87.400 | 85.400 | 85.400 | 85.400 | 599,000 |
| 2024-07-10 | 85.400 | 86.100 | 84.500 | 85.200 | 85.200 | 388,000 |
| 2024-07-09 | 86.100 | 86.200 | 82.100 | 84.900 | 84.900 | 600,000 |
| 2024-07-08 | 87.300 | 87.600 | 85.200 | 85.200 | 85.200 | 710,000 |
| 2024-07-05 | 88.200 | 88.400 | 87.000 | 87.300 | 87.300 | 751,000 |
| 2024-07-04 | 89.500 | 89.500 | 87.000 | 88.000 | 88.000 | 711,000 |
| 2024-07-03 | 86.400 | 88.600 | 85.500 | 87.100 | 87.100 | 758,000 |
| 2024-07-02 | 87.500 | 88.000 | 85.100 | 85.200 | 85.200 | 906,000 |
| 2024-07-01 | 87.600 | 89.400 | 87.600 | 87.800 | 87.800 | 674,000 |
| 2024-06-28 | 88.000 | 88.800 | 87.200 | 87.600 | 87.600 | 724,000 |
| 2024-06-27 | 87.900 | 89.000 | 87.500 | 87.500 | 87.500 | 679,000 |
| 2024-06-26 | 90.500 | 90.700 | 88.000 | 88.400 | 88.400 | 921,000 |
| 2024-06-25 | 90.000 | 91.000 | 86.800 | 89.900 | 89.900 | 1,443,000 |
| 2024-06-24 | 94.500 | 94.500 | 89.400 | 89.400 | 89.400 | 1,782,000 |
| 2024-06-21 | 92.000 | 94.100 | 89.700 | 92.900 | 92.900 | 1,857,000 |
| 2024-06-20 | 95.700 | 95.700 | 92.200 | 92.900 | 92.900 | 2,630,000 |
| 2024-06-19 | 96.000 | 99.300 | 91.800 | 97.000 | 97.000 | 7,405,000 |
| 2024-06-18 | 99.100 | 102.00 | 98.200 | 102.00 | 102.00 | 8,819,000 |
| 2024-06-17 | 90.800 | 93.100 | 87.600 | 92.900 | 92.900 | 2,614,000 |
| 2024-06-14 | 93.600 | 93.600 | 85.400 | 91.200 | 91.200 | 3,029,000 |
| 2024-06-13 | 87.800 | 90.000 | 85.500 | 90.000 | 90.000 | 2,112,000 |
| 2024-06-12 | 83.500 | 87.800 | 82.500 | 87.500 | 87.500 | 1,941,000 |
| 2024-06-11 | 85.900 | 85.900 | 81.500 | 83.500 | 83.500 | 1,377,000 |
| 2024-06-07 | 86.100 | 87.900 | 84.000 | 86.000 | 86.000 | 2,381,000 |
| 2024-06-06 | 81.000 | 84.600 | 79.300 | 84.000 | 84.000 | 1,768,000 |
| 2024-06-05 | 80.000 | 81.200 | 78.000 | 79.700 | 79.700 | 445,000 |
| 2024-06-04 | 80.700 | 82.000 | 79.400 | 79.500 | 79.500 | 482,000 |
| 2024-06-03 | 80.400 | 80.500 | 79.500 | 79.800 | 79.800 | 323,000 |
| 2024-05-31 | 81.500 | 82.100 | 79.200 | 79.200 | 79.200 | 465,000 |
| 2024-05-30 | 80.500 | 81.700 | 79.000 | 80.500 | 80.500 | 603,000 |
| 2024-05-29 | 81.500 | 84.200 | 81.400 | 82.000 | 82.000 | 989,000 |
| 2024-05-28 | 83.100 | 83.500 | 81.000 | 82.000 | 82.000 | 600,000 |
| 2024-05-27 | 84.000 | 84.600 | 81.500 | 81.500 | 81.500 | 1,269,000 |
| 2024-05-24 | 78.200 | 82.500 | 78.100 | 81.100 | 81.100 | 1,020,000 |
| 2024-05-23 | 82.500 | 83.900 | 79.100 | 79.200 | 79.200 | 1,904,000 |
| 2024-05-22 | 73.300 | 80.600 | 73.100 | 80.600 | 80.600 | 1,910,000 |
| 2024-05-21 | 73.000 | 73.600 | 72.100 | 73.300 | 73.300 | 285,000 |
| 2024-05-20 | 72.000 | 74.000 | 70.800 | 72.800 | 72.800 | 452,000 |
| 2024-05-17 | 71.400 | 71.700 | 70.300 | 70.600 | 70.600 | 384,000 |
| 2024-05-16 | 71.600 | 72.100 | 70.900 | 71.200 | 71.200 | 505,000 |
| 2024-05-15 | 74.800 | 74.800 | 71.400 | 71.400 | 71.400 | 789,000 |
| 2024-05-14 | 74.800 | 75.300 | 73.500 | 73.700 | 73.700 | 362,000 |
| 2024-05-13 | 76.000 | 76.000 | 73.300 | 73.800 | 73.800 | 553,000 |
| 2024-05-10 | 74.700 | 76.300 | 73.900 | 75.900 | 75.900 | 528,000 |
| 2024-05-09 | 75.200 | 76.200 | 74.300 | 74.500 | 74.500 | 361,000 |
| 2024-05-08 | 76.500 | 77.700 | 74.300 | 75.200 | 75.200 | 627,000 |
| 2024-05-07 | 73.900 | 80.600 | 73.900 | 77.000 | 77.000 | 1,400,000 |
| 2024-05-06 | 73.500 | 75.000 | 72.900 | 73.400 | 73.400 | 395,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 1.2000 TWD |
| 2022-07-01 | 0.6000 TWD |
| 2020-07-01 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.