IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.550	47.200	45.600	46.350	46.350	1,164,000
2023-11-01	46.500	46.950	45.200	45.400	45.400	1,293,000
2023-10-31	51.900	52.400	45.750	46.050	46.050	8,612,000
2023-10-30	46.650	50.700	46.650	50.700	50.700	6,759,000
2023-10-27	47.700	48.900	46.000	46.150	46.150	1,303,000
2023-10-26	47.850	49.900	47.200	47.500	47.500	1,511,000
2023-10-25	47.050	50.500	46.800	48.700	48.700	4,612,000
2023-10-24	47.950	49.200	45.950	47.000	47.000	2,182,000
2023-10-23	48.150	49.200	47.200	47.950	47.950	2,123,000
2023-10-20	46.800	48.350	45.200	48.100	48.100	2,243,000
2023-10-19	45.950	48.200	44.600	46.850	46.850	3,164,000
2023-10-18	48.100	49.500	46.000	46.000	46.000	6,502,000
2023-10-17	42.800	46.300	42.500	45.000	45.000	2,405,000
2023-10-16	42.200	44.300	42.200	42.250	42.250	530,000
2023-10-13	42.200	42.500	42.000	42.100	42.100	121,000
2023-10-12	42.050	42.250	41.600	42.000	42.000	139,000
2023-10-11	43.000	43.000	41.500	41.600	41.600	199,000
2023-10-06	43.200	43.200	42.350	42.350	42.350	91,000
2023-10-05	42.150	43.350	42.150	42.800	42.800	137,000
2023-10-04	42.450	42.600	41.800	42.000	42.000	100,000
2023-10-03	43.000	43.400	42.450	42.500	42.500	114,000
2023-10-02	42.400	42.800	42.100	42.750	42.750	116,000
2023-09-28	42.300	42.300	41.800	42.000	42.000	72,000
2023-09-27	42.500	42.500	41.850	41.850	41.850	174,000
2023-09-26	42.800	42.950	42.100	42.200	42.200	159,000
2023-09-25	44.600	44.600	43.100	43.100	43.100	167,000
2023-09-22	42.000	44.600	41.650	43.900	43.900	332,000
2023-09-21	43.100	43.300	42.100	42.100	42.100	220,000
2023-09-20	44.500	44.600	43.300	43.300	43.300	396,000
2023-09-19	45.300	45.400	43.900	44.150	44.150	392,000
2023-09-18	43.200	45.700	42.900	45.000	45.000	744,000
2023-09-15	44.200	44.200	43.200	43.600	43.600	123,000
2023-09-14	43.800	43.800	43.100	43.750	43.750	109,000
2023-09-13	42.850	43.850	42.850	43.400	43.400	344,000
2023-09-12	42.700	43.450	41.700	42.850	42.850	198,000
2023-09-11	42.700	43.950	42.350	42.350	42.350	226,000
2023-09-08	42.350	42.700	42.200	42.450	42.450	59,000
2023-09-07	42.000	43.150	42.000	42.600	42.600	114,000
2023-09-06	43.500	43.500	42.600	42.750	42.750	158,000
2023-09-05	42.450	43.800	42.100	43.050	43.050	441,000
2023-09-04	42.050	42.500	41.650	42.050	42.050	55,000
2023-09-01	42.300	42.600	42.000	42.050	42.050	172,000
2023-08-31	42.200	42.200	41.600	41.950	41.950	108,000
2023-08-30	41.850	41.950	41.350	41.650	41.650	159,000
2023-08-29	40.500	41.450	40.500	41.250	41.250	123,000
2023-08-28	41.100	41.100	40.400	40.450	40.450	94,000
2023-08-25	40.750	41.300	40.600	41.100	41.100	81,000
2023-08-24	41.000	41.700	40.800	41.000	41.000	151,000
2023-08-23	40.550	41.500	40.550	40.700	40.700	75,000
2023-08-22	41.450	41.650	40.000	40.550	40.550	131,000
2023-08-21	41.800	42.100	40.800	40.900	40.900	118,000
2023-08-18	42.800	42.800	41.400	41.400	41.400	191,000
2023-08-17	41.800	42.650	41.800	42.450	42.450	120,000
2023-08-16	41.300	42.700	41.300	42.300	42.300	264,000
2023-08-15	40.150	41.350	40.150	41.050	41.050	95,000
2023-08-14	40.200	41.000	39.800	40.050	40.050	218,000
2023-08-11	42.100	42.400	41.500	41.500	41.500	178,000
2023-08-10	43.000	43.050	42.000	42.100	42.100	262,000
2023-08-09	43.250	44.400	43.250	43.650	43.650	73,000
2023-08-08	44.700	44.750	44.050	44.050	44.050	116,000

← NewerPage 13 of 21 · 1,220 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.