IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	45.200	45.350	44.600	44.850	44.850	262,000
2023-08-04	43.300	44.600	43.300	44.400	44.400	110,000
2023-08-02	44.150	44.600	43.100	43.700	43.700	216,000
2023-08-01	45.250	45.750	44.550	44.600	44.600	203,000
2023-07-31	44.750	46.050	44.300	45.150	45.150	382,000
2023-07-28	44.850	45.300	44.350	44.550	44.550	115,000
2023-07-27	44.700	45.150	44.700	44.850	44.850	129,000
2023-07-26	44.900	45.300	44.350	44.600	44.600	168,000
2023-07-25	43.900	46.000	43.600	45.050	45.050	308,000
2023-07-24	43.700	44.100	43.250	43.900	43.900	198,000
2023-07-21	44.300	44.550	44.050	44.100	44.100	108,000
2023-07-20	44.550	44.950	44.500	44.700	44.700	139,000
2023-07-19	45.800	45.800	44.400	44.950	44.950	204,000
2023-07-18	48.500	48.850	45.500	45.550	45.550	618,000
2023-07-17	47.800	49.000	46.500	48.250	48.250	1,300,000
2023-07-14	42.100	44.600	42.100	44.600	44.600	321,000
2023-07-13	43.350	43.350	42.050	42.050	42.050	287,000
2023-07-12	44.200	44.450	43.000	43.000	43.000	204,000
2023-07-11	44.350	44.800	44.050	44.100	44.100	114,000
2023-07-10	44.000	44.550	44.000	44.250	44.250	101,000
2023-07-07	45.000	45.000	43.600	44.100	44.100	280,000
2023-07-06	45.500	45.800	45.000	45.000	45.000	224,000
2023-07-05	46.600	46.600	45.550	45.650	45.650	164,000
2023-07-04	45.800	46.350	45.800	46.150	46.150	95,000
2023-07-03	46.000	46.750	45.550	45.650	45.650	181,000
2023-06-30	46.050	46.800	45.800	46.700	45.500	176,000
2023-06-29	46.700	46.700	46.100	46.100	44.915	129,000
2023-06-28	46.150	46.800	46.000	46.000	44.818	131,000
2023-06-27	47.050	47.050	46.000	46.000	44.818	235,000
2023-06-26	48.150	48.200	47.000	47.000	45.792	218,000
2023-06-21	48.300	48.600	48.200	48.550	47.303	108,000
2023-06-20	49.000	49.000	47.900	48.250	47.010	178,000
2023-06-19	48.400	49.500	48.400	48.600	47.351	292,000
2023-06-16	48.450	48.700	48.100	48.100	46.864	149,000
2023-06-15	48.200	48.750	48.150	48.350	47.108	123,000
2023-06-14	48.450	49.000	48.100	48.100	46.864	242,000
2023-06-13	48.200	49.300	48.200	48.800	47.546	281,000
2023-06-12	48.350	48.550	48.050	48.050	46.815	152,000
2023-06-09	48.100	48.600	48.050	48.300	47.059	218,000
2023-06-08	49.100	49.500	48.200	48.200	46.962	261,000
2023-06-07	49.250	49.550	49.000	49.100	47.838	338,000
2023-06-06	52.000	52.000	49.000	49.200	47.936	1,104,000
2023-06-05	49.850	50.300	49.500	49.500	48.228	357,000
2023-06-02	50.200	50.600	49.150	49.600	48.326	736,000
2023-06-01	51.700	51.700	50.000	50.000	48.715	1,311,000
2023-05-31	51.200	52.000	50.000	51.800	50.469	5,079,000
2023-05-30	47.000	50.400	47.000	50.400	49.105	3,701,000
2023-05-29	45.050	46.150	45.050	45.900	44.721	274,000
2023-05-26	45.700	45.700	44.400	44.500	43.357	128,000
2023-05-25	45.200	45.800	45.000	45.050	43.892	97,000
2023-05-24	45.000	45.850	45.000	45.200	44.039	113,000
2023-05-23	44.850	46.000	44.850	45.900	44.721	245,000
2023-05-22	45.100	45.450	44.850	45.000	43.844	137,000
2023-05-19	45.700	46.250	45.000	45.100	43.941	172,000
2023-05-18	45.850	46.300	45.200	45.900	44.721	429,000
2023-05-17	43.300	47.100	42.850	45.750	44.574	1,648,000
2023-05-16	42.200	43.000	42.000	42.850	41.749	135,000
2023-05-15	43.000	43.000	41.500	41.500	40.434	112,000
2023-05-12	42.000	42.900	41.100	42.600	41.505	140,000
2023-05-11	43.400	43.400	41.600	42.300	41.213	288,000

← NewerPage 14 of 21 · 1,216 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.