IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	69.500	73.900	65.700	72.200	72.200	3,332,777
2026-04-24	68.000	71.300	65.900	68.600	68.600	5,422,158
2026-04-23	75.500	76.100	64.800	64.900	64.900	5,147,107
2026-04-22	70.300	71.900	70.300	71.900	71.900	1,801,112
2026-04-21	60.600	65.400	60.600	65.400	65.400	2,353,464
2026-04-20	62.500	63.100	59.000	59.500	59.500	1,619,422
2026-04-17	63.600	64.400	61.700	62.400	62.400	1,747,744
2026-04-16	61.000	64.100	57.200	63.600	63.600	3,908,134
2026-04-15	53.800	58.300	53.600	58.300	58.300	2,021,092
2026-04-14	55.900	55.900	52.700	53.000	53.000	2,411,214
2026-04-13	49.300	51.800	49.300	51.800	51.800	467,283
2026-04-10	48.400	48.400	47.100	47.150	47.150	264,000
2026-04-09	48.600	48.900	47.950	48.600	48.600	117,040
2026-04-08	48.050	48.800	48.050	48.400	48.400	141,001
2026-04-07	47.850	48.700	47.800	47.800	47.800	98,001
2026-04-02	48.850	49.000	47.450	47.450	47.450	212,000
2026-04-01	48.850	49.000	48.550	48.800	48.800	62,000
2026-03-31	48.900	49.000	47.550	47.700	47.700	129,024
2026-03-30	49.200	49.350	48.600	48.900	48.900	141,102
2026-03-27	49.200	49.850	48.600	49.850	49.850	76,050
2026-03-26	50.600	50.800	49.400	49.550	49.550	145,000
2026-03-25	50.000	50.400	49.750	49.950	49.950	67,006
2026-03-24	50.500	50.500	49.000	49.700	49.700	120,001
2026-03-23	49.300	50.800	48.800	49.400	49.400	194,054
2026-03-20	48.400	50.800	48.100	49.950	49.950	263,196
2026-03-19	49.650	49.850	48.300	48.350	48.350	178,003
2026-03-18	49.800	50.200	49.600	50.100	50.100	151,141
2026-03-17	50.600	50.800	50.000	50.100	50.100	143,016
2026-03-16	50.900	50.900	49.700	50.300	50.300	159,003
2026-03-13	49.050	51.500	49.050	50.800	50.800	179,030
2026-03-12	49.900	50.500	49.600	50.000	50.000	82,000
2026-03-11	48.200	50.800	48.200	50.000	50.000	154,620
2026-03-10	47.600	48.000	47.300	47.800	47.800	73,001
2026-03-09	48.000	48.050	45.750	46.750	46.750	232,012
2026-03-06	49.750	50.300	49.500	49.900	49.900	90,007
2026-03-05	50.900	51.000	49.400	49.750	49.750	152,081
2026-03-04	51.400	51.400	48.300	49.750	49.750	344,002
2026-03-03	51.500	52.000	50.000	50.400	50.400	284,003
2026-03-02	49.250	53.500	49.250	51.500	51.500	708,462
2026-02-26	48.450	51.400	48.400	50.800	50.800	608,119
2026-02-25	48.850	49.450	48.000	48.400	48.400	234,365
2026-02-24	47.700	48.850	47.700	48.600	48.600	188,298
2026-02-23	48.000	48.000	46.600	47.350	47.350	202,002
2026-02-11	46.450	47.500	45.800	47.050	47.050	196,001
2026-02-10	46.500	46.500	45.050	46.000	46.000	183,004
2026-02-09	46.000	46.300	45.650	45.950	45.950	92,001
2026-02-06	46.200	46.200	44.650	45.200	45.200	200,026
2026-02-05	46.500	47.500	46.100	46.100	46.100	169,000
2026-02-04	46.600	47.500	45.950	46.850	46.850	146,003
2026-02-03	46.700	46.900	45.050	46.600	46.600	245,000
2026-02-02	46.950	47.000	45.750	46.000	46.000	339,020
2026-01-30	49.200	49.200	47.550	47.750	47.750	253,006
2026-01-29	50.800	51.400	49.150	49.200	49.200	309,073
2026-01-28	52.000	52.200	50.600	50.600	50.600	351,200
2026-01-27	51.300	52.400	50.900	51.300	51.300	507,224
2026-01-26	51.900	52.700	50.500	50.500	50.500	441,100
2026-01-23	49.000	51.700	49.000	51.500	51.500	679,113
2026-01-22	48.400	49.000	47.850	48.300	48.300	146,145
2026-01-21	48.400	49.000	47.400	47.800	47.800	281,109
2026-01-20	49.000	49.500	48.350	48.400	48.400	194,452

← NewerPage 3 of 5 · 243 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.