IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	42.300	43.450	42.300	43.400	42.285	291,000
2023-05-09	45.050	45.050	43.000	43.150	42.041	446,000
2023-05-08	45.900	46.200	45.000	45.000	43.844	239,000
2023-05-05	46.000	46.300	45.650	45.650	44.477	118,000
2023-05-04	46.200	46.400	45.850	45.850	44.672	97,000
2023-05-03	46.650	46.650	46.100	46.150	44.964	120,000
2023-05-02	46.100	47.000	46.100	46.650	45.451	295,000
2023-04-28	46.800	46.800	45.900	46.000	44.818	118,000
2023-04-27	45.600	45.950	45.200	45.800	44.623	150,000
2023-04-26	45.150	45.800	44.700	45.500	44.331	202,000
2023-04-25	47.600	47.600	45.050	45.200	44.039	533,000
2023-04-24	47.400	47.950	47.000	47.300	46.085	329,000
2023-04-21	49.600	49.700	47.800	48.000	46.767	331,000
2023-04-20	50.300	50.300	49.450	49.450	48.179	271,000
2023-04-19	50.900	51.000	50.100	50.200	48.910	215,000
2023-04-18	51.400	51.400	50.700	50.700	49.397	210,000
2023-04-17	50.700	51.000	50.400	50.900	49.592	270,000
2023-04-14	51.200	51.300	50.600	50.800	49.495	172,000
2023-04-13	51.500	52.000	50.800	50.800	49.495	283,000
2023-04-12	51.400	52.500	50.800	51.500	50.177	382,000
2023-04-11	51.300	51.800	51.100	51.300	49.982	230,000
2023-04-10	52.500	52.500	51.200	51.600	50.274	233,000
2023-04-07	51.400	52.500	51.400	51.700	50.372	653,000
2023-04-06	51.000	51.600	50.200	51.400	50.079	566,000
2023-03-31	50.900	51.100	50.400	50.700	49.397	291,000
2023-03-30	50.400	51.500	50.100	50.400	49.105	801,000
2023-03-29	50.100	50.600	50.000	50.200	48.910	142,000
2023-03-28	50.400	50.600	49.950	50.000	48.715	216,000
2023-03-27	50.900	51.100	50.400	50.400	49.105	273,000
2023-03-24	50.300	50.700	50.000	50.500	49.202	236,000
2023-03-23	50.100	50.700	49.650	50.000	48.715	239,000
2023-03-22	51.000	51.000	50.100	50.100	48.813	248,000
2023-03-21	50.800	50.900	50.300	50.400	49.105	220,000
2023-03-20	49.400	50.400	49.400	50.100	48.813	208,000
2023-03-17	49.900	50.400	49.250	49.400	48.131	344,000
2023-03-16	50.000	50.000	49.000	49.150	47.887	427,000
2023-03-15	50.100	50.700	49.600	49.600	48.326	366,000
2023-03-14	50.000	51.000	49.600	49.900	48.618	209,000
2023-03-13	51.500	51.500	49.450	50.200	48.910	840,000
2023-03-10	52.700	52.700	51.300	51.600	50.274	560,000
2023-03-09	53.400	54.200	52.700	52.700	51.346	456,000
2023-03-08	52.900	53.600	52.500	53.200	51.833	311,000
2023-03-07	52.800	53.200	52.800	52.900	51.541	365,000
2023-03-06	53.200	53.600	53.100	53.400	52.028	474,000
2023-03-03	52.500	53.600	52.500	52.600	51.248	443,000
2023-03-02	52.900	53.500	52.000	52.200	50.859	304,000
2023-03-01	52.000	53.500	51.600	53.200	51.833	528,000
2023-02-24	53.400	53.400	51.800	51.900	50.566	512,000
2023-02-23	52.800	53.200	52.400	52.700	51.346	255,000
2023-02-22	53.000	53.000	52.100	52.100	50.761	412,000
2023-02-21	53.800	54.800	53.400	53.400	52.028	426,000
2023-02-20	52.500	54.100	52.500	53.400	52.028	632,000
2023-02-17	52.100	52.900	52.100	52.500	51.151	212,000
2023-02-16	52.000	53.200	51.900	52.700	51.346	353,000
2023-02-15	52.600	52.600	51.700	51.900	50.566	377,000
2023-02-14	52.300	52.800	52.200	52.400	51.054	198,000
2023-02-13	52.900	53.000	52.100	52.200	50.859	290,000
2023-02-10	54.200	54.600	52.800	52.800	51.443	440,000
2023-02-09	54.500	54.900	54.200	54.200	52.807	452,000
2023-02-08	54.400	54.900	53.700	54.300	52.905	608,000

← NewerPage 15 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.