IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	55.700	56.700	54.900	55.000	53.587	2,401,000
2022-11-01	54.600	56.300	54.600	55.700	54.269	2,607,000
2022-10-31	53.500	56.000	53.400	55.400	53.976	2,945,000
2022-10-28	54.000	54.300	52.100	52.900	51.541	1,606,000
2022-10-27	54.000	55.000	53.300	54.400	53.002	2,705,000
2022-10-26	54.300	55.200	52.000	52.800	51.443	3,004,000
2022-10-25	55.300	56.100	54.100	54.300	52.905	3,046,000
2022-10-24	56.300	58.000	54.900	54.900	53.489	5,023,000
2022-10-21	55.900	57.200	54.900	54.900	53.489	2,995,000
2022-10-20	56.800	57.200	55.500	56.200	54.756	4,330,000
2022-10-19	55.600	58.900	55.500	57.700	56.217	7,444,000
2022-10-18	57.000	57.400	54.800	55.800	54.366	3,917,000
2022-10-17	56.200	56.300	53.400	55.800	54.366	3,792,000
2022-10-14	57.200	58.900	56.300	57.600	56.120	6,719,000
2022-10-13	58.700	59.600	54.200	54.700	53.294	6,679,000
2022-10-12	59.200	62.600	57.400	59.400	57.874	13,905,000
2022-10-11	59.300	60.600	56.200	57.600	56.120	7,220,000
2022-10-07	65.000	65.200	60.900	61.100	59.530	21,002,000
2022-10-06	60.500	62.000	60.300	62.000	60.407	4,220,000
2022-10-05	58.700	60.900	56.300	56.400	54.951	8,462,000
2022-10-04	59.400	61.400	57.300	58.000	56.510	15,488,000
2022-10-03	53.600	58.500	52.900	57.500	56.023	11,984,000
2022-09-30	48.200	53.900	47.000	53.900	52.515	3,362,000
2022-09-29	50.800	52.400	49.050	49.050	47.790	2,383,000
2022-09-28	53.800	54.700	49.150	49.500	48.228	3,428,000
2022-09-27	53.200	54.900	52.300	54.300	52.905	3,633,000
2022-09-26	55.800	56.100	51.000	51.700	50.372	3,697,000
2022-09-23	53.500	57.800	53.500	56.000	54.561	6,388,000
2022-09-22	53.100	55.000	52.200	53.900	52.515	2,253,000
2022-09-21	54.800	55.600	52.500	53.100	51.736	2,156,000
2022-09-20	52.900	56.600	52.900	55.200	53.782	4,323,000
2022-09-19	56.400	57.700	52.000	52.700	51.346	3,983,000
2022-09-16	56.600	59.800	56.600	56.800	55.341	5,728,000
2022-09-15	57.400	61.200	56.300	58.000	56.510	13,944,000
2022-09-14	50.400	56.600	49.800	56.600	55.146	5,599,000
2022-09-13	50.600	54.400	50.200	51.500	50.177	8,797,000
2022-09-12	50.100	50.600	49.000	49.500	48.228	1,113,000
2022-09-08	51.600	52.200	49.250	49.650	48.374	4,829,000
2022-09-07	49.000	49.000	47.350	49.000	47.741	2,567,000
2022-09-06	46.200	46.600	44.500	44.550	43.405	472,000
2022-09-05	48.300	48.550	46.000	46.100	44.915	598,000
2022-09-02	47.500	48.200	47.100	47.850	46.620	403,000
2022-09-01	48.800	48.800	47.550	47.600	46.377	483,000
2022-08-31	47.850	49.750	47.300	49.150	47.887	488,000
2022-08-30	48.150	48.150	47.300	47.600	46.377	244,000
2022-08-29	47.500	47.500	46.550	47.050	45.841	379,000
2022-08-26	48.850	49.700	48.700	48.900	47.644	446,000
2022-08-25	47.650	49.350	47.650	48.400	47.156	403,000
2022-08-24	48.750	49.550	47.350	47.350	46.133	534,000
2022-08-23	47.300	48.900	46.700	48.700	47.449	502,000
2022-08-22	48.750	49.200	48.200	48.600	47.351	235,000
2022-08-19	50.600	50.700	48.700	48.700	47.449	808,000
2022-08-18	50.000	51.000	49.600	50.000	48.715	807,000
2022-08-17	49.400	50.400	49.400	50.300	49.008	780,000
2022-08-16	49.000	50.700	48.500	49.100	47.838	1,160,000
2022-08-15	49.400	52.300	48.650	49.400	48.131	4,196,000
2022-08-12	45.200	48.250	44.300	48.050	46.815	1,820,000
2022-08-11	46.300	47.000	45.100	45.200	44.039	672,000
2022-08-10	45.850	46.000	45.100	45.350	44.185	509,000
2022-08-09	46.200	47.400	45.600	46.000	44.818	1,726,000

← NewerPage 17 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.