IC Plus Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 70.500 | 72.200 | 70.500 | 71.600 | 71.600 | 178,185 |
| 2025-01-22 | 74.600 | 74.800 | 72.800 | 72.900 | 72.900 | 150,000 |
| 2025-01-21 | 74.000 | 74.700 | 73.900 | 73.900 | 73.900 | 69,000 |
| 2025-01-20 | 75.100 | 75.100 | 73.500 | 74.300 | 74.300 | 209,000 |
| 2025-01-17 | 71.700 | 75.600 | 71.300 | 75.600 | 75.600 | 147,000 |
| 2025-01-16 | 71.200 | 72.500 | 71.200 | 71.800 | 71.800 | 121,000 |
| 2025-01-15 | 71.600 | 71.700 | 70.400 | 70.800 | 70.800 | 86,000 |
| 2025-01-14 | 69.600 | 72.000 | 69.600 | 70.900 | 70.900 | 115,000 |
| 2025-01-13 | 71.500 | 71.500 | 69.100 | 69.600 | 69.600 | 384,000 |
| 2025-01-10 | 72.900 | 73.000 | 71.600 | 72.500 | 72.500 | 158,000 |
| 2025-01-09 | 74.000 | 74.100 | 72.000 | 72.400 | 72.400 | 299,000 |
| 2025-01-08 | 74.200 | 74.900 | 74.000 | 74.100 | 74.100 | 139,000 |
| 2025-01-07 | 74.800 | 75.900 | 74.400 | 74.600 | 74.600 | 204,000 |
| 2025-01-06 | 76.900 | 76.900 | 74.500 | 74.700 | 74.700 | 230,000 |
| 2025-01-03 | 74.900 | 76.700 | 73.400 | 75.600 | 75.600 | 350,000 |
| 2025-01-02 | 75.000 | 75.000 | 73.100 | 73.500 | 73.500 | 196,000 |
| 2024-12-31 | 74.300 | 75.400 | 74.200 | 75.300 | 75.300 | 167,000 |
| 2024-12-30 | 76.100 | 76.100 | 73.700 | 75.000 | 75.000 | 375,000 |
| 2024-12-27 | 77.500 | 78.000 | 76.000 | 76.000 | 76.000 | 242,000 |
| 2024-12-26 | 76.000 | 78.900 | 76.000 | 77.500 | 77.500 | 345,000 |
| 2024-12-25 | 75.100 | 76.300 | 75.100 | 75.600 | 75.600 | 137,000 |
| 2024-12-24 | 75.800 | 77.100 | 74.600 | 75.000 | 75.000 | 205,000 |
| 2024-12-23 | 76.000 | 76.300 | 75.100 | 75.300 | 75.300 | 267,000 |
| 2024-12-20 | 75.000 | 76.000 | 74.900 | 75.400 | 75.400 | 276,000 |
| 2024-12-19 | 74.900 | 76.000 | 74.600 | 75.000 | 75.000 | 289,000 |
| 2024-12-18 | 78.000 | 78.000 | 76.000 | 76.100 | 76.100 | 506,000 |
| 2024-12-17 | 77.300 | 79.500 | 76.200 | 78.200 | 78.200 | 634,000 |
| 2024-12-16 | 81.200 | 82.800 | 77.400 | 77.400 | 77.400 | 900,000 |
| 2024-12-13 | 81.900 | 82.700 | 79.500 | 79.700 | 79.700 | 1,119,000 |
| 2024-12-12 | 83.200 | 88.900 | 81.200 | 81.900 | 81.900 | 5,296,000 |
| 2024-12-11 | 78.500 | 81.000 | 78.000 | 81.000 | 81.000 | 983,000 |
| 2024-12-10 | 76.200 | 81.800 | 76.200 | 78.500 | 78.500 | 1,218,000 |
| 2024-12-09 | 75.200 | 80.600 | 75.000 | 76.400 | 76.400 | 1,121,000 |
| 2024-12-06 | 74.700 | 75.700 | 74.100 | 74.300 | 74.300 | 156,000 |
| 2024-12-05 | 75.400 | 75.500 | 74.200 | 74.400 | 74.400 | 155,000 |
| 2024-12-04 | 73.300 | 75.100 | 73.300 | 74.900 | 74.900 | 199,000 |
| 2024-12-03 | 72.100 | 73.400 | 71.700 | 73.300 | 73.300 | 197,000 |
| 2024-12-02 | 71.000 | 72.000 | 70.600 | 71.300 | 71.300 | 235,000 |
| 2024-11-29 | 70.200 | 71.200 | 69.500 | 70.500 | 70.500 | 168,000 |
| 2024-11-28 | 72.300 | 72.300 | 69.300 | 70.000 | 70.000 | 315,000 |
| 2024-11-27 | 73.400 | 73.400 | 70.400 | 71.000 | 71.000 | 280,000 |
| 2024-11-26 | 74.000 | 74.000 | 73.000 | 73.100 | 73.100 | 103,000 |
| 2024-11-25 | 74.800 | 75.000 | 73.300 | 73.500 | 73.500 | 193,000 |
| 2024-11-22 | 74.000 | 75.200 | 73.900 | 74.000 | 74.000 | 143,000 |
| 2024-11-21 | 71.500 | 73.900 | 71.500 | 73.000 | 73.000 | 155,000 |
| 2024-11-20 | 74.100 | 74.300 | 73.000 | 73.000 | 73.000 | 85,617 |
| 2024-11-19 | 72.100 | 74.600 | 72.100 | 73.800 | 73.800 | 154,000 |
| 2024-11-18 | 74.000 | 74.500 | 72.000 | 72.000 | 72.000 | 268,000 |
| 2024-11-15 | 73.900 | 74.700 | 73.900 | 74.500 | 74.500 | 106,000 |
| 2024-11-14 | 75.000 | 76.000 | 73.500 | 73.900 | 73.900 | 239,000 |
| 2024-11-13 | 73.600 | 75.300 | 73.600 | 74.400 | 74.400 | 119,000 |
| 2024-11-12 | 76.000 | 76.000 | 73.900 | 74.100 | 74.100 | 359,000 |
| 2024-11-11 | 76.400 | 76.700 | 75.600 | 76.300 | 76.300 | 226,000 |
| 2024-11-08 | 80.000 | 80.400 | 77.300 | 77.300 | 77.300 | 194,000 |
| 2024-11-07 | 78.300 | 79.400 | 78.200 | 79.000 | 79.000 | 304,000 |
| 2024-11-06 | 76.600 | 77.800 | 76.500 | 77.700 | 77.700 | 196,000 |
| 2024-11-05 | 76.300 | 77.400 | 76.300 | 76.600 | 76.600 | 146,000 |
| 2024-11-04 | 76.900 | 76.900 | 75.600 | 75.800 | 75.800 | 170,000 |
| 2024-11-01 | 76.400 | 77.300 | 75.500 | 76.900 | 76.900 | 135,000 |
| 2024-10-30 | 77.400 | 77.400 | 76.400 | 76.700 | 76.700 | 425,000 |
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.