IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	49.200	50.000	48.900	48.900	48.900	183,300
2026-01-16	49.800	50.700	49.200	49.200	49.200	160,445
2026-01-15	50.900	51.000	49.550	50.000	50.000	134,010
2026-01-14	48.600	51.200	48.600	51.000	51.000	232,860
2026-01-13	49.150	49.200	48.500	49.100	49.100	163,352
2026-01-12	49.000	49.800	48.900	49.150	49.150	82,909
2026-01-09	48.150	49.200	48.150	49.150	49.150	116,054
2026-01-08	49.350	49.800	48.850	49.100	49.100	130,204
2026-01-07	49.000	49.750	48.700	49.100	49.100	169,044
2026-01-06	47.600	49.100	47.200	48.900	48.900	220,400
2026-01-05	48.300	48.950	46.900	47.600	47.600	356,022
2026-01-02	48.800	49.300	47.000	48.300	48.300	178,001
2025-12-31	47.800	49.250	47.800	48.800	48.800	207,015
2025-12-30	47.700	47.800	47.200	47.700	47.700	138,000
2025-12-29	48.000	48.300	47.600	47.850	47.850	189,100
2025-12-26	48.550	48.850	47.600	47.700	47.700	226,032
2025-12-24	48.800	49.100	48.200	48.450	48.450	195,889
2025-12-23	49.600	50.000	48.600	49.100	49.100	121,636
2025-12-22	49.500	49.900	49.350	49.400	49.400	105,500
2025-12-19	49.800	49.950	49.500	49.850	49.850	39,438
2025-12-18	48.550	49.500	48.500	49.000	49.000	100,301
2025-12-17	49.400	49.900	49.300	49.400	49.400	116,810
2025-12-16	49.600	49.700	48.750	49.200	49.200	201,050
2025-12-15	49.900	50.500	49.400	49.700	49.700	98,010
2025-12-12	50.600	51.000	49.900	50.300	50.300	124,033
2025-12-11	50.600	51.300	50.300	50.300	50.300	174,100
2025-12-10	52.400	52.400	50.900	51.400	51.400	203,050
2025-12-09	53.000	53.000	51.400	51.900	51.900	251,000
2025-12-08	53.500	54.300	52.100	52.500	52.500	343,501
2025-12-05	52.000	52.800	51.800	52.500	52.500	184,050
2025-12-04	51.700	53.100	51.400	51.600	51.600	276,060
2025-12-03	51.600	52.600	51.400	51.400	51.400	504,177
2025-12-02	49.700	51.200	49.550	50.600	50.600	240,052
2025-12-01	49.500	49.700	49.000	49.300	49.300	120,001
2025-11-28	48.150	51.400	48.150	50.100	50.100	246,001
2025-11-27	48.950	48.950	47.800	48.100	48.100	130,335
2025-11-26	47.500	49.400	47.500	48.800	48.800	344,008
2025-11-25	47.150	48.200	47.100	47.400	47.400	143,000
2025-11-24	48.000	48.450	47.000	47.050	47.050	87,033
2025-11-21	48.300	48.300	47.000	47.500	47.500	141,000
2025-11-20	48.400	48.500	47.700	48.000	48.000	184,001
2025-11-19	48.250	48.550	47.200	47.500	47.500	289,200
2025-11-18	50.000	50.300	48.850	48.900	48.900	198,531
2025-11-17	49.600	51.500	49.100	50.800	50.800	194,003
2025-11-14	49.500	50.300	49.500	49.800	49.800	139,155
2025-11-13	49.400	50.500	48.900	50.100	50.100	295,101
2025-11-12	48.850	50.000	48.850	49.500	49.500	43,034
2025-11-11	50.300	50.700	49.050	49.200	49.200	140,636
2025-11-10	49.500	50.000	49.000	50.000	50.000	59,003
2025-11-07	49.050	50.000	48.400	49.200	49.200	67,000
2025-11-06	49.300	50.700	48.400	49.800	49.800	92,003
2025-11-05	48.700	49.250	48.500	49.000	49.000	87,000
2025-11-04	51.300	51.300	49.500	49.800	49.800	202,000
2025-11-03	52.000	52.000	50.100	50.800	50.800	139,001
2025-10-31	50.300	51.400	50.300	51.100	51.100	64,004
2025-10-30	51.000	51.000	50.300	50.300	50.300	90,000
2025-10-29	51.900	52.000	50.000	51.100	51.100	329,343
2025-10-28	53.000	53.000	50.600	51.500	51.500	285,211
2025-10-27	53.400	53.800	52.600	52.600	52.600	179,017
2025-10-23	54.300	54.300	53.100	53.400	53.400	133,424

← NewerPage 4 of 21 · 1,216 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.