IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76.600	78.600	74.600	76.400	76.400	588,673
2026-07-20	75.200	76.200	70.000	73.400	73.400	1,477,300
2026-07-17	78.000	79.800	75.200	75.400	75.400	1,167,263
2026-07-16	83.900	84.500	82.300	82.500	82.500	522,083
2026-07-15	86.500	86.800	85.000	85.600	85.600	568,200
2026-07-14	88.100	89.900	80.800	85.900	85.900	1,293,220
2026-07-13	93.500	94.500	88.100	88.700	88.700	1,506,100
2026-07-10	92.900	92.900	92.900	92.900	92.900	0
2026-07-09	94.400	95.900	92.700	92.900	92.900	1,101,005
2026-07-08	95.200	96.000	89.200	94.500	94.500	1,761,100
2026-07-07	99.700	100.50	93.500	95.100	95.100	1,618,105
2026-07-06	103.50	105.00	99.000	99.000	99.000	1,131,123
2026-07-03	101.00	105.00	100.00	102.50	102.50	1,203,422
2026-07-02	101.00	104.00	99.700	102.00	102.00	1,449,594
2026-07-01	116.50	120.00	101.00	101.50	101.50	5,356,130
2026-06-30	103.50	112.00	102.50	112.00	112.00	2,582,100
2026-06-29	107.00	108.50	99.500	102.00	102.00	2,646,100
2026-06-26	115.50	122.50	106.00	107.00	107.00	6,887,907
2026-06-25	126.00	126.50	116.00	116.50	116.50	8,938,054
2026-06-24	113.00	125.00	113.00	125.00	125.00	15,115,183
2026-06-23	107.00	114.00	101.00	114.00	114.00	8,107,896
2026-06-22	97.500	104.00	97.200	104.00	104.00	1,815,002
2026-06-18	94.100	97.200	94.100	94.800	94.800	720,002
2026-06-17	92.700	94.700	91.900	93.500	93.500	705,955
2026-06-16	97.400	98.300	93.900	93.900	93.900	1,014,100
2026-06-15	96.000	100.00	94.400	97.000	97.000	1,988,060
2026-06-12	100.00	101.00	94.600	95.200	95.200	1,518,413
2026-06-11	97.100	99.400	93.600	96.500	96.500	1,729,157
2026-06-10	95.800	104.50	94.000	94.900	94.900	1,992,403
2026-06-09	96.100	99.300	92.100	97.800	97.800	1,803,817
2026-06-08	92.300	96.000	92.300	95.000	95.000	1,752,964
2026-06-05	102.50	103.50	96.500	102.50	102.50	1,543,191
2026-06-04	105.00	109.00	101.50	103.50	103.50	1,850,044
2026-06-03	108.00	110.00	104.00	105.50	105.50	1,544,387
2026-06-02	113.00	113.50	104.00	105.50	105.50	2,754,138
2026-06-01	112.00	117.50	111.00	112.50	112.50	2,476,479
2026-05-29	110.00	114.00	109.50	111.50	111.50	2,354,228
2026-05-28	113.50	120.00	107.00	109.50	109.50	3,672,681
2026-05-27	120.00	126.50	112.50	113.00	113.00	4,931,462
2026-05-26	124.00	126.50	115.00	118.00	118.00	4,717,923
2026-05-25	130.50	130.50	120.50	122.50	122.50	7,426,325
2026-05-22	119.00	119.00	118.00	119.00	119.00	1,922,693
2026-05-21	99.700	108.50	96.300	108.50	108.50	9,311,012
2026-05-20	90.600	98.700	90.600	98.700	98.700	6,687,928
2026-05-19	92.800	96.200	89.700	89.800	89.800	6,508,002
2026-05-18	82.800	92.900	82.800	92.900	92.900	3,419,760
2026-05-15	87.900	89.200	83.000	84.500	84.500	2,418,108
2026-05-14	85.100	88.500	83.300	87.900	87.900	4,491,202
2026-05-13	80.600	84.300	79.100	82.400	82.400	2,998,828
2026-05-12	77.200	82.800	76.200	81.500	81.500	2,215,844
2026-05-11	77.000	80.200	76.100	78.000	78.000	1,586,843
2026-05-08	80.000	84.700	77.500	77.800	77.800	3,147,835
2026-05-07	82.000	82.600	78.500	80.000	80.000	2,544,080
2026-05-06	89.900	89.900	79.700	80.600	80.600	10,799,369
2026-05-05	78.600	81.800	78.300	81.800	81.800	7,678,973
2026-05-04	73.000	74.400	73.000	74.400	74.400	1,166,136
2026-04-30	70.300	71.000	67.600	67.700	67.700	1,436,121
2026-04-29	70.800	71.700	69.600	69.800	69.800	1,495,866
2026-04-28	71.200	77.600	70.200	72.300	72.300	5,328,853
2026-04-27	69.500	73.900	65.700	72.200	72.200	3,332,777

← NewerPage 2 of 21 · 1,218 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.