IC Plus Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 74.200 | 75.000 | 72.600 | 72.700 | 72.700 | 285,000 |
| 2024-05-02 | 72.800 | 73.600 | 72.000 | 72.900 | 72.900 | 252,000 |
| 2024-04-30 | 73.900 | 74.400 | 73.000 | 73.300 | 73.300 | 224,000 |
| 2024-04-29 | 73.400 | 75.000 | 72.100 | 74.100 | 74.100 | 509,000 |
| 2024-04-26 | 73.000 | 73.900 | 71.900 | 72.000 | 72.000 | 414,000 |
| 2024-04-25 | 74.000 | 74.300 | 72.300 | 72.500 | 72.500 | 352,000 |
| 2024-04-24 | 73.300 | 75.600 | 72.900 | 74.500 | 74.500 | 641,000 |
| 2024-04-23 | 70.000 | 72.300 | 70.000 | 71.600 | 71.600 | 635,000 |
| 2024-04-22 | 71.100 | 72.000 | 69.000 | 69.000 | 69.000 | 775,000 |
| 2024-04-19 | 75.000 | 75.000 | 70.000 | 71.800 | 71.800 | 1,210,000 |
| 2024-04-18 | 75.000 | 75.500 | 73.600 | 74.800 | 74.800 | 635,000 |
| 2024-04-17 | 75.100 | 76.200 | 74.800 | 75.500 | 75.500 | 599,000 |
| 2024-04-16 | 77.500 | 77.500 | 73.000 | 75.000 | 75.000 | 1,126,000 |
| 2024-04-15 | 77.800 | 79.700 | 76.500 | 77.000 | 77.000 | 753,000 |
| 2024-04-12 | 80.600 | 81.200 | 78.300 | 78.500 | 78.500 | 666,000 |
| 2024-04-11 | 78.000 | 80.000 | 77.400 | 79.500 | 79.500 | 1,855,000 |
| 2024-04-10 | 77.500 | 82.700 | 77.500 | 80.500 | 80.500 | 3,532,000 |
| 2024-04-09 | 79.400 | 79.600 | 75.200 | 78.000 | 78.000 | 3,175,000 |
| 2024-04-08 | 81.000 | 81.700 | 79.000 | 79.000 | 79.000 | 2,038,000 |
| 2024-04-03 | 82.400 | 83.000 | 80.300 | 81.300 | 81.300 | 1,609,000 |
| 2024-04-02 | 86.100 | 86.100 | 82.200 | 82.800 | 82.800 | 3,004,000 |
| 2024-04-01 | 82.100 | 87.400 | 81.300 | 84.300 | 84.300 | 4,584,000 |
| 2024-03-29 | 80.000 | 86.900 | 78.100 | 81.100 | 81.100 | 7,033,000 |
| 2024-03-28 | 84.800 | 84.800 | 80.600 | 81.200 | 81.200 | 1,200,000 |
| 2024-03-27 | 81.800 | 83.800 | 81.800 | 83.800 | 83.800 | 1,019,000 |
| 2024-03-26 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 0 |
| 2024-03-25 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 0 |
| 2024-03-22 | 89.000 | 89.000 | 84.500 | 86.100 | 86.100 | 1,597,000 |
| 2024-03-21 | 91.000 | 91.000 | 88.000 | 88.400 | 88.400 | 1,286,000 |
| 2024-03-20 | 89.400 | 89.400 | 89.400 | 89.400 | 89.400 | 0 |
| 2024-03-19 | 85.000 | 91.000 | 85.000 | 89.400 | 89.400 | 3,283,000 |
| 2024-03-18 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 0 |
| 2024-03-15 | 85.500 | 87.300 | 81.700 | 82.100 | 82.100 | 3,351,000 |
| 2024-03-14 | 87.900 | 91.000 | 83.200 | 87.500 | 87.500 | 21,860,000 |
| 2024-03-13 | 92.000 | 95.700 | 84.500 | 86.200 | 86.200 | 48,369,000 |
| 2024-03-12 | 81.500 | 88.600 | 80.900 | 88.600 | 88.600 | 29,502,000 |
| 2024-03-11 | 70.600 | 80.600 | 70.500 | 80.600 | 80.600 | 25,623,000 |
| 2024-03-08 | 73.300 | 73.300 | 73.300 | 73.300 | 73.300 | 6,433,000 |
| 2024-03-07 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | 2,917,000 |
| 2024-03-06 | 63.000 | 63.400 | 60.700 | 60.700 | 60.700 | 2,809,000 |
| 2024-03-05 | 62.100 | 63.000 | 60.200 | 62.100 | 62.100 | 3,436,000 |
| 2024-03-04 | 63.100 | 63.600 | 61.700 | 61.700 | 61.700 | 3,763,000 |
| 2024-03-01 | 62.800 | 66.500 | 62.500 | 62.700 | 62.700 | 12,136,000 |
| 2024-02-29 | 61.100 | 62.800 | 60.700 | 62.200 | 62.200 | 3,880,000 |
| 2024-02-27 | 63.400 | 65.600 | 59.600 | 61.600 | 61.600 | 16,473,000 |
| 2024-02-26 | 62.100 | 67.000 | 61.700 | 62.600 | 62.600 | 30,817,000 |
| 2024-02-23 | 56.800 | 61.300 | 55.100 | 61.300 | 61.300 | 21,403,000 |
| 2024-02-22 | 53.500 | 57.500 | 52.600 | 55.800 | 55.800 | 5,342,000 |
| 2024-02-21 | 54.200 | 54.200 | 52.600 | 53.000 | 53.000 | 854,000 |
| 2024-02-20 | 55.300 | 56.100 | 52.900 | 53.700 | 53.700 | 1,678,000 |
| 2024-02-19 | 57.000 | 57.000 | 54.900 | 55.600 | 55.600 | 1,516,000 |
| 2024-02-16 | 56.100 | 57.800 | 55.400 | 56.500 | 56.500 | 3,885,000 |
| 2024-02-15 | 55.000 | 56.500 | 51.400 | 55.500 | 55.500 | 3,013,000 |
| 2024-02-05 | 56.400 | 59.600 | 54.600 | 55.200 | 55.200 | 6,420,000 |
| 2024-02-02 | 55.600 | 57.600 | 55.100 | 56.400 | 56.400 | 5,154,000 |
| 2024-02-01 | 56.500 | 57.500 | 55.000 | 55.000 | 55.000 | 6,127,000 |
| 2024-01-31 | 53.000 | 57.900 | 52.500 | 56.600 | 56.600 | 8,464,000 |
| 2024-01-30 | 53.700 | 54.800 | 52.300 | 52.900 | 52.900 | 5,327,000 |
| 2024-01-29 | 49.200 | 54.100 | 48.700 | 53.800 | 53.800 | 5,529,000 |
| 2024-01-26 | 50.000 | 50.400 | 48.900 | 49.200 | 49.200 | 700,000 |
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.