IC Plus Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.700	52.300	49.900	50.100	50.100	1,720,000
2024-01-24	51.200	53.000	50.700	51.400	51.400	1,586,000
2024-01-23	52.400	52.500	50.000	51.800	51.800	1,804,000
2024-01-22	50.800	53.400	50.100	52.100	52.100	5,529,000
2024-01-19	50.700	53.500	49.450	49.450	49.450	9,457,000
2024-01-18	46.650	49.300	45.300	48.700	48.700	1,027,000
2024-01-17	47.700	48.050	46.300	46.500	46.500	356,000
2024-01-16	48.000	48.000	47.100	47.550	47.550	215,000
2024-01-15	46.500	48.100	46.500	47.700	47.700	406,000
2024-01-12	47.300	47.500	46.400	46.400	46.400	334,000
2024-01-11	47.800	47.800	47.100	47.300	47.300	196,000
2024-01-10	47.500	48.600	47.500	47.700	47.700	271,000
2024-01-09	48.150	48.200	47.050	47.550	47.550	398,000
2024-01-08	47.150	49.300	47.150	48.000	48.000	1,021,000
2024-01-05	47.150	47.900	46.800	46.800	46.800	250,000
2024-01-04	48.000	48.100	47.050	47.050	47.050	341,000
2024-01-03	47.600	48.500	47.500	47.600	47.600	271,000
2024-01-02	48.400	48.400	47.500	47.750	47.750	288,000
2023-12-29	48.500	49.300	47.900	48.400	48.400	409,000
2023-12-28	49.000	49.200	48.200	48.300	48.300	446,000
2023-12-27	49.100	50.800	48.650	48.900	48.900	2,111,000
2023-12-26	46.800	49.900	46.700	49.000	49.000	2,949,000
2023-12-25	47.100	47.200	46.400	46.400	46.400	263,000
2023-12-22	47.450	47.850	47.050	47.050	47.050	211,000
2023-12-21	47.100	47.600	47.050	47.050	47.050	185,000
2023-12-20	47.100	47.800	47.100	47.450	47.450	267,000
2023-12-19	47.100	47.150	46.000	46.950	46.950	400,000
2023-12-18	47.300	47.850	46.850	47.000	47.000	283,000
2023-12-15	48.000	48.450	47.300	47.300	47.300	395,000
2023-12-14	48.500	48.900	47.500	47.700	47.700	532,000
2023-12-13	48.550	48.800	47.900	47.900	47.900	379,000
2023-12-12	49.700	49.700	48.000	48.200	48.200	681,000
2023-12-11	50.200	50.600	48.950	49.200	49.200	1,006,000
2023-12-08	48.300	49.800	48.300	49.500	49.500	1,219,000
2023-12-07	49.450	49.450	47.800	47.900	47.900	811,000
2023-12-06	47.600	49.700	47.600	49.100	49.100	1,028,000
2023-12-05	48.000	48.250	47.300	47.400	47.400	711,000
2023-12-04	49.150	49.300	48.100	48.200	48.200	582,000
2023-12-01	48.900	49.850	48.550	48.700	48.700	665,000
2023-11-30	50.100	50.300	48.800	48.800	48.800	639,000
2023-11-29	49.200	50.300	49.050	49.600	49.600	860,000
2023-11-28	48.450	49.900	48.400	49.400	49.400	1,378,000
2023-11-27	49.800	50.000	48.000	48.000	48.000	1,275,000
2023-11-24	51.000	51.700	49.400	49.700	49.700	1,738,000
2023-11-23	54.200	54.500	49.700	50.500	50.500	8,952,000
2023-11-22	48.500	53.300	48.500	53.300	53.300	7,815,000
2023-11-21	48.400	49.000	47.500	48.500	48.500	1,336,000
2023-11-20	48.000	49.450	47.800	48.200	48.200	2,122,000
2023-11-17	46.300	47.650	46.200	47.450	47.450	1,235,000
2023-11-16	46.200	47.250	46.000	46.050	46.050	649,000
2023-11-15	45.900	46.900	45.650	46.150	46.150	689,000
2023-11-14	45.300	45.700	44.800	45.350	45.350	365,000
2023-11-13	44.950	45.400	44.650	44.700	44.700	378,000
2023-11-10	45.650	45.650	44.400	44.450	44.450	381,000
2023-11-09	46.500	46.750	45.200	45.200	45.200	808,000
2023-11-08	47.100	47.850	46.400	46.450	46.450	970,000
2023-11-07	47.300	48.900	46.900	47.000	47.000	2,878,000
2023-11-06	45.450	47.100	45.400	46.750	46.750	892,000
2023-11-03	47.100	47.350	45.800	45.800	45.800	781,000
2023-11-02	46.550	47.200	45.600	46.350	46.350	1,164,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.