IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.800	48.300	46.700	48.300	46.363	503,000
2022-05-12	49.050	49.050	45.800	45.900	44.060	505,000
2022-05-11	49.000	49.700	48.150	49.050	47.083	396,000
2022-05-10	46.000	49.000	45.350	48.650	46.699	439,000
2022-05-09	50.300	50.300	47.550	47.550	45.644	475,000
2022-05-06	49.950	50.300	48.800	50.300	48.283	331,000
2022-05-05	50.600	52.700	50.500	51.000	48.955	1,011,000
2022-05-04	50.400	50.600	49.100	49.300	47.323	358,000
2022-05-03	48.900	50.200	48.600	50.000	47.995	476,000
2022-04-29	49.700	50.500	48.250	48.300	46.363	770,000
2022-04-28	48.650	49.750	46.950	48.050	46.124	534,000
2022-04-27	45.100	47.850	44.250	47.600	45.692	1,799,000
2022-04-26	50.200	51.000	49.000	49.000	47.035	591,000
2022-04-25	52.700	52.900	49.700	50.000	47.995	1,068,000
2022-04-22	56.300	56.400	54.500	54.500	52.315	377,000
2022-04-21	54.800	55.800	54.800	55.100	52.891	236,000
2022-04-20	55.800	55.800	54.700	54.800	52.603	221,000
2022-04-19	55.500	56.400	54.900	54.900	52.699	271,000
2022-04-18	53.700	56.000	53.200	55.000	52.795	581,000
2022-04-15	56.400	56.900	55.000	55.200	52.987	932,000
2022-04-14	58.600	59.600	57.500	57.500	55.195	474,000
2022-04-13	57.500	58.600	57.500	58.000	55.675	401,000
2022-04-12	57.600	58.900	56.300	57.000	54.715	730,000
2022-04-11	61.500	61.500	57.600	57.600	55.291	925,000
2022-04-08	60.900	62.500	60.000	60.500	58.074	1,372,000
2022-04-07	63.300	64.900	61.200	61.200	58.746	1,068,000
2022-04-06	63.200	64.500	63.100	63.700	61.146	440,000
2022-04-01	64.600	64.700	63.500	64.600	62.010	634,000
2022-03-31	65.800	66.400	65.100	65.300	62.682	667,000
2022-03-30	66.500	67.700	65.800	65.800	63.162	1,447,000
2022-03-29	69.300	69.600	65.000	65.800	63.162	4,645,000
2022-03-28	66.800	69.300	65.100	69.300	66.522	1,836,000
2022-03-25	68.300	68.500	66.000	66.800	64.122	2,209,000
2022-03-24	67.500	68.500	66.600	68.000	65.274	3,987,000
2022-03-23	64.000	68.700	63.500	68.100	65.370	6,475,000
2022-03-22	62.000	63.600	61.500	63.200	60.666	1,284,000
2022-03-21	61.200	62.900	60.700	62.000	59.514	1,576,000
2022-03-18	60.900	61.400	59.400	60.000	57.594	1,028,000
2022-03-17	58.600	60.300	58.400	59.600	57.210	1,126,000
2022-03-16	58.700	58.700	56.000	57.100	54.811	646,000
2022-03-15	59.500	59.500	56.600	56.800	54.523	828,000
2022-03-14	60.100	61.000	59.100	59.500	57.114	315,000
2022-03-11	61.100	61.100	59.600	60.000	57.594	473,000
2022-03-10	61.300	62.400	60.700	61.100	58.650	1,122,000
2022-03-09	59.100	59.600	57.900	59.300	56.922	666,000
2022-03-08	59.800	61.100	57.400	57.600	55.291	1,769,000
2022-03-07	63.100	63.300	60.500	60.700	58.266	1,300,000
2022-03-04	61.500	65.000	60.900	62.700	60.186	2,993,000
2022-03-03	62.800	63.500	61.700	62.100	59.610	694,000
2022-03-02	62.000	62.400	60.600	61.800	59.322	598,000
2022-03-01	61.600	62.500	60.800	62.000	59.514	592,000
2022-02-25	61.000	61.700	59.900	60.500	58.074	508,000
2022-02-24	60.800	61.500	59.300	60.000	57.594	1,035,000
2022-02-23	62.800	62.800	61.400	62.000	59.514	442,000
2022-02-22	62.800	62.800	60.800	61.400	58.938	717,000
2022-02-21	63.200	64.000	62.500	62.800	60.282	514,000
2022-02-18	61.900	63.400	61.500	63.200	60.666	388,000
2022-02-17	64.800	64.800	62.200	62.500	59.994	948,000
2022-02-16	63.200	65.300	63.200	63.500	60.954	1,558,000
2022-02-15	62.000	63.500	61.600	61.600	59.130	716,000

← NewerPage 19 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.