IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	63.800	63.800	61.300	62.000	59.514	1,049,000
2022-02-11	64.300	65.400	63.500	64.600	62.010	595,000
2022-02-10	67.200	67.700	64.400	64.500	61.914	1,391,000
2022-02-09	64.800	66.500	64.400	66.300	63.642	1,278,000
2022-02-08	64.000	65.000	63.100	64.000	61.434	730,000
2022-02-07	62.000	63.400	60.700	63.300	60.762	633,000
2022-01-26	60.800	61.900	59.500	60.200	57.786	888,000
2022-01-25	62.000	62.800	60.200	60.500	58.074	727,000
2022-01-24	61.600	62.500	59.000	62.300	59.802	1,119,000
2022-01-21	63.400	63.800	62.500	62.500	59.994	937,000
2022-01-20	65.700	66.100	63.200	64.800	62.202	1,015,000
2022-01-19	64.600	65.400	64.100	65.100	62.490	736,000
2022-01-18	65.000	68.100	64.600	65.600	62.970	2,487,000
2022-01-17	61.600	65.000	61.600	65.000	62.394	1,453,000
2022-01-14	64.100	64.100	61.200	61.600	59.130	1,904,000
2022-01-13	65.700	66.100	62.100	65.000	62.394	1,766,000
2022-01-12	67.700	68.000	65.500	65.700	63.066	860,000
2022-01-11	69.100	69.300	66.200	66.700	64.026	1,293,000
2022-01-10	68.000	69.700	67.000	68.900	66.138	1,315,000
2022-01-07	70.000	70.600	65.000	68.300	65.562	3,598,000
2022-01-06	69.600	70.900	69.600	70.600	67.769	1,168,000
2022-01-05	73.100	73.700	70.400	71.500	68.633	1,965,000
2022-01-04	74.100	75.100	72.500	72.800	69.881	1,501,000
2022-01-03	75.600	75.600	73.200	73.800	70.841	1,210,000
2021-12-30	76.200	77.000	74.300	74.600	71.609	1,839,000
2021-12-29	75.900	76.800	75.300	76.100	73.049	1,758,000
2021-12-28	77.800	78.400	75.000	75.100	72.089	3,488,000
2021-12-27	74.600	78.000	74.200	77.200	74.105	5,566,000
2021-12-24	74.200	78.000	74.000	74.600	71.609	9,685,000
2021-12-23	73.600	74.000	72.600	72.800	69.881	1,232,000
2021-12-22	73.500	74.900	72.600	72.600	69.689	2,510,000
2021-12-21	72.000	73.400	71.700	71.700	68.825	2,030,000
2021-12-20	70.000	73.200	69.800	71.500	68.633	1,712,000
2021-12-17	74.000	74.500	72.000	72.200	69.305	2,047,000
2021-12-16	75.000	76.400	73.300	74.100	71.129	5,064,000
2021-12-15	70.900	73.300	70.000	72.400	69.497	2,103,000
2021-12-14	72.700	73.400	68.200	69.600	66.809	3,318,000
2021-12-13	73.000	75.000	72.200	72.700	69.785	2,323,000
2021-12-10	75.700	76.300	73.000	73.300	70.361	2,874,000
2021-12-09	76.900	79.000	75.500	75.500	72.473	4,083,000
2021-12-08	77.100	79.200	76.100	76.200	73.145	3,677,000
2021-12-07	79.200	79.700	77.100	77.200	74.105	5,947,000
2021-12-06	77.700	81.600	77.200	79.800	76.601	9,942,000
2021-12-03	78.800	80.800	77.100	77.100	74.009	9,123,000
2021-12-02	80.400	82.500	77.000	77.000	73.913	26,197,000
2021-12-01	71.700	78.500	71.200	78.500	75.353	8,670,000
2021-11-30	71.500	73.800	71.400	71.400	68.537	4,857,000
2021-11-29	69.500	71.900	68.000	70.100	67.289	5,557,000
2021-11-26	77.700	78.100	71.400	71.400	68.537	7,700,000
2021-11-25	79.500	81.500	76.300	77.700	74.585	12,390,000
2021-11-24	73.300	80.500	73.200	78.300	75.161	17,107,000
2021-11-23	78.100	79.600	73.000	75.500	72.473	9,689,000
2021-11-22	76.500	81.900	75.600	79.200	76.025	14,313,000
2021-11-19	82.500	83.900	75.000	76.100	73.049	13,792,000
2021-11-18	82.800	84.900	80.800	82.100	78.808	13,246,000
2021-11-17	84.000	85.400	79.500	81.600	78.328	18,337,000
2021-11-16	80.800	87.600	79.000	82.800	79.480	41,650,000
2021-11-15	74.800	79.700	74.000	79.700	76.505	26,397,000
2021-11-12	70.000	76.300	66.900	72.500	69.593	23,994,000
2021-11-11	66.900	69.900	66.500	69.900	67.097	5,925,000

← NewerPage 20 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.