IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.600	53.700	52.500	53.500	52.125	240,000
2023-02-06	54.400	54.400	53.100	53.200	51.833	494,000
2023-02-03	55.500	55.600	54.000	54.400	53.002	679,000
2023-02-02	54.000	55.700	54.000	54.800	53.392	1,848,000
2023-02-01	53.300	54.200	53.000	53.300	51.930	1,041,000
2023-01-31	51.800	53.000	51.600	52.700	51.346	480,000
2023-01-30	52.000	52.600	51.400	51.500	50.177	864,000
2023-01-17	53.100	53.100	50.900	51.400	50.079	761,000
2023-01-16	53.000	53.300	52.500	52.600	51.248	215,000
2023-01-13	53.400	53.800	52.500	52.900	51.541	386,000
2023-01-12	54.900	54.900	53.000	53.300	51.930	415,000
2023-01-11	54.600	55.000	54.000	54.200	52.807	363,000
2023-01-10	53.300	55.800	53.000	54.600	53.197	1,778,000
2023-01-09	53.000	53.600	52.400	53.100	51.736	504,000
2023-01-06	52.900	53.300	52.400	52.800	51.443	201,000
2023-01-05	53.300	54.100	52.600	52.700	51.346	297,000
2023-01-04	53.000	53.400	52.500	52.500	51.151	294,000
2023-01-03	52.500	53.300	51.700	53.200	51.833	378,000
2022-12-30	54.600	54.600	52.500	52.500	51.151	285,000
2022-12-29	52.900	53.800	52.200	53.500	52.125	290,000
2022-12-28	54.200	54.700	53.100	53.200	51.833	489,000
2022-12-27	54.200	55.000	54.200	54.400	53.002	292,000
2022-12-26	54.600	54.600	54.000	54.200	52.807	293,000
2022-12-23	53.500	54.800	53.000	54.700	53.294	581,000
2022-12-22	53.300	54.700	53.300	54.000	52.612	800,000
2022-12-21	52.300	53.000	51.900	53.000	51.638	597,000
2022-12-20	52.000	54.900	51.900	52.000	50.664	1,215,000
2022-12-19	53.200	53.500	52.300	52.300	50.956	514,000
2022-12-16	53.700	54.200	52.500	53.200	51.833	950,000
2022-12-15	54.400	55.100	54.400	54.900	53.489	490,000
2022-12-14	53.900	55.100	53.900	54.800	53.392	618,000
2022-12-13	54.500	55.000	53.600	53.900	52.515	697,000
2022-12-12	55.000	55.000	53.700	54.200	52.807	870,000
2022-12-09	56.200	56.900	55.000	55.000	53.587	1,063,000
2022-12-08	55.600	56.300	55.200	55.600	54.171	789,000
2022-12-07	56.600	57.600	55.000	55.300	53.879	2,493,000
2022-12-06	60.800	60.800	56.600	57.000	55.535	6,469,000
2022-12-05	60.000	63.500	59.400	61.700	60.115	7,026,000
2022-12-02	59.000	59.800	58.600	59.200	57.679	2,621,000
2022-12-01	58.900	59.800	58.000	58.200	56.705	3,482,000
2022-11-30	57.400	58.900	57.200	57.600	56.120	2,012,000
2022-11-29	56.900	57.900	56.500	56.900	55.438	1,135,000
2022-11-28	55.500	57.100	54.500	56.900	55.438	1,067,000
2022-11-25	56.900	57.700	55.500	55.600	54.171	1,572,000
2022-11-24	56.000	57.400	55.600	57.200	55.730	1,527,000
2022-11-23	56.300	57.300	56.000	56.000	54.561	1,346,000
2022-11-22	57.200	57.500	56.200	56.200	54.756	1,150,000
2022-11-21	57.300	57.800	56.500	57.000	55.535	1,362,000
2022-11-18	59.300	60.300	57.100	57.100	55.633	3,228,000
2022-11-17	58.600	59.900	58.300	59.000	57.484	2,384,000
2022-11-16	59.300	59.700	58.100	58.700	57.192	2,088,000
2022-11-15	58.800	59.900	58.400	59.300	57.776	2,530,000
2022-11-14	60.400	61.800	58.300	59.300	57.776	4,777,000
2022-11-11	58.900	60.400	57.300	60.000	58.458	6,989,000
2022-11-10	59.000	59.800	57.000	57.100	55.633	3,956,000
2022-11-09	58.400	59.400	57.200	58.700	57.192	3,123,000
2022-11-08	59.000	60.500	57.000	57.200	55.730	5,523,000
2022-11-07	59.700	59.700	58.100	58.300	56.802	5,290,000
2022-11-04	57.200	60.800	56.800	59.700	58.166	10,214,000
2022-11-03	54.000	58.600	53.800	57.200	55.730	6,941,000

← NewerPage 16 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.