IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	44.050	47.700	43.500	46.200	45.013	3,585,000
2022-08-05	41.900	44.050	41.900	44.050	42.918	1,163,000
2022-08-04	40.950	40.950	39.000	40.050	39.021	232,000
2022-08-03	41.100	42.050	40.400	40.450	39.411	236,000
2022-08-02	42.200	42.200	40.750	41.100	40.044	272,000
2022-08-01	42.850	42.850	42.300	42.450	41.359	110,000
2022-07-29	43.000	43.450	42.650	42.750	41.652	407,000
2022-07-28	42.800	43.900	41.700	41.700	40.629	349,000
2022-07-27	41.750	42.850	41.550	42.450	41.359	288,000
2022-07-26	43.600	44.300	41.800	42.000	40.921	408,000
2022-07-25	44.000	44.000	43.200	43.600	42.480	230,000
2022-07-22	43.550	44.950	43.550	44.200	43.064	511,000
2022-07-21	43.200	44.900	43.200	44.300	43.162	968,000
2022-07-20	43.100	43.700	42.400	42.700	41.603	636,000
2022-07-19	41.600	42.450	41.300	41.800	40.726	381,000
2022-07-18	40.700	42.800	40.650	41.750	40.677	906,000
2022-07-15	39.500	40.600	39.200	40.200	39.167	745,000
2022-07-14	37.700	39.550	37.700	39.200	38.193	554,000
2022-07-13	38.000	38.750	37.650	38.250	37.267	493,000
2022-07-12	38.450	38.450	35.850	36.400	35.465	639,000
2022-07-11	39.750	39.750	38.300	38.450	37.462	218,000
2022-07-08	39.400	40.400	39.100	39.550	38.534	615,000
2022-07-07	38.050	39.700	37.950	39.100	38.095	654,000
2022-07-06	39.900	40.500	37.500	37.500	36.536	895,000
2022-07-05	37.600	40.800	36.550	39.900	38.875	725,000
2022-07-04	38.250	39.100	37.050	37.100	36.147	494,000
2022-07-01	40.000	41.400	38.000	38.050	37.072	866,000
2022-06-30	43.500	43.500	40.300	40.600	38.972	396,000
2022-06-29	45.250	45.250	43.100	43.150	41.420	254,000
2022-06-28	47.550	47.550	44.800	44.800	43.004	726,000
2022-06-27	44.700	48.550	44.700	48.000	46.076	1,170,000
2022-06-24	43.000	44.700	42.350	44.150	42.380	751,000
2022-06-23	44.000	45.300	42.100	42.150	40.460	694,000
2022-06-22	44.700	45.150	43.150	43.150	41.420	1,371,000
2022-06-21	41.300	43.200	40.050	43.200	41.468	681,000
2022-06-20	43.150	43.150	39.300	39.300	37.724	605,000
2022-06-17	42.000	43.500	42.000	42.600	40.892	459,000
2022-06-16	46.250	46.650	44.000	44.150	42.380	339,000
2022-06-15	46.300	46.900	45.550	45.700	43.868	217,000
2022-06-14	47.200	47.200	45.400	46.250	44.396	407,000
2022-06-13	48.500	48.500	46.850	47.200	45.308	542,000
2022-06-10	50.000	50.700	49.300	49.350	47.371	441,000
2022-06-09	50.800	51.300	50.500	50.500	48.475	140,000
2022-06-08	50.500	51.800	50.500	50.800	48.763	332,000
2022-06-07	51.000	51.000	50.200	50.400	48.379	151,000
2022-06-06	52.000	52.200	51.000	51.000	48.955	238,000
2022-06-02	51.000	51.800	50.700	51.800	49.723	223,000
2022-06-01	51.000	51.900	51.000	51.100	49.051	342,000
2022-05-31	50.500	51.300	50.200	51.000	48.955	335,000
2022-05-30	50.500	51.300	50.000	50.800	48.763	464,000
2022-05-27	49.550	49.950	49.100	49.500	47.515	233,000
2022-05-26	50.100	50.100	48.600	48.600	46.651	198,000
2022-05-25	48.700	49.350	48.700	49.300	47.323	208,000
2022-05-24	50.200	50.600	48.400	48.550	46.603	318,000
2022-05-23	50.900	51.400	50.000	50.000	47.995	229,000
2022-05-20	51.500	52.400	50.400	50.900	48.859	701,000
2022-05-19	49.000	52.000	48.850	52.000	49.915	518,000
2022-05-18	52.900	52.900	50.300	51.000	48.955	728,000
2022-05-17	50.100	51.000	49.400	51.000	48.955	573,000
2022-05-16	50.100	50.300	48.700	49.300	47.323	575,000

← NewerPage 18 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.