IC Plus Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	57.000	57.500	56.200	57.400	57.400	107,100
2025-04-30	58.500	59.000	56.000	56.100	56.100	259,200
2025-04-29	54.100	59.500	54.100	58.500	58.500	544,047
2025-04-28	53.900	54.600	53.700	54.100	54.100	112,001
2025-04-25	51.600	55.400	51.600	53.700	53.700	407,483
2025-04-24	51.000	51.400	50.800	50.900	50.900	76,000
2025-04-23	51.000	51.200	50.700	50.800	50.800	144,005
2025-04-22	50.000	50.900	48.550	49.500	49.500	122,010
2025-04-21	52.800	52.800	50.100	50.100	50.100	133,002
2025-04-18	51.900	52.500	51.700	52.200	52.200	97,001
2025-04-17	53.100	53.200	50.900	51.500	51.500	152,001
2025-04-16	54.800	54.800	53.000	53.200	53.200	167,004
2025-04-15	53.400	55.000	52.900	54.400	54.400	384,136
2025-04-14	52.700	54.800	52.600	53.300	53.300	323,178
2025-04-11	50.900	52.000	48.100	51.800	51.800	424,001
2025-04-10	53.200	53.400	51.700	53.400	53.400	390,000
2025-04-09	52.100	52.100	48.600	48.600	48.600	550,005
2025-04-08	54.100	54.700	54.000	54.000	54.000	622,002
2025-04-07	60.000	60.000	60.000	60.000	60.000	12,005
2025-04-02	65.100	66.600	64.500	66.600	66.600	180,002
2025-04-01	65.000	65.900	64.200	65.500	65.500	188,020
2025-03-31	63.700	66.000	62.500	64.300	64.300	631,040
2025-03-28	69.300	69.300	66.300	67.900	67.900	603,051
2025-03-27	69.600	70.300	69.400	69.800	69.800	100,077
2025-03-26	70.500	70.600	69.800	70.000	70.000	101,041
2025-03-25	70.700	70.700	69.800	70.000	70.000	120,001
2025-03-24	71.200	71.200	69.500	69.800	69.800	290,166
2025-03-21	71.800	71.800	70.500	70.600	70.600	93,255
2025-03-20	71.000	71.200	70.500	71.000	71.000	104,022
2025-03-19	70.700	70.700	70.100	70.200	70.200	142,101
2025-03-18	71.200	71.600	70.600	70.600	70.600	159,021
2025-03-17	70.600	71.500	70.300	70.400	70.400	132,015
2025-03-14	70.500	71.000	70.400	70.400	70.400	112,150
2025-03-13	72.100	72.300	70.300	70.400	70.400	219,961
2025-03-12	72.000	73.100	71.700	71.700	71.700	151,044
2025-03-11	70.600	72.500	69.700	72.000	72.000	252,014
2025-03-10	72.000	72.000	71.300	71.300	71.300	136,601
2025-03-07	72.300	73.000	71.400	71.700	71.700	312,199
2025-03-06	72.400	73.500	72.100	72.500	72.500	249,056
2025-03-05	73.000	73.000	72.000	72.400	72.400	173,003
2025-03-04	72.400	73.100	71.700	72.300	72.300	298,041
2025-03-03	75.500	75.900	72.800	73.000	73.000	345,305
2025-02-27	76.000	76.000	74.700	75.200	75.200	240,023
2025-02-26	76.800	77.000	75.700	75.900	75.900	209,000
2025-02-25	76.300	79.700	76.100	76.100	76.100	1,496,007
2025-02-24	74.100	77.800	74.000	76.000	76.000	601,015
2025-02-21	75.000	75.900	74.500	74.800	74.800	148,127
2025-02-20	76.600	76.600	74.800	75.100	75.100	175,222
2025-02-19	75.500	77.600	75.200	76.000	76.000	357,451
2025-02-18	73.700	75.700	73.700	74.400	74.400	286,101
2025-02-17	74.300	74.900	73.500	73.700	73.700	90,024
2025-02-14	74.500	74.500	72.700	73.500	73.500	196,143
2025-02-13	73.700	73.900	72.900	73.500	73.500	168,028
2025-02-12	74.200	74.600	72.600	72.800	72.800	243,057
2025-02-11	75.100	75.100	73.600	74.100	74.100	173,100
2025-02-10	76.400	76.400	74.300	74.300	74.300	168,065
2025-02-07	75.100	76.500	74.800	76.000	76.000	144,114
2025-02-06	76.800	76.900	75.100	75.100	75.100	177,208
2025-02-05	76.000	76.500	75.300	76.100	76.100	209,485
2025-02-04	72.300	76.800	72.000	76.000	76.000	656,216

← NewerPage 7 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.