IC Plus Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 78.100 | 78.100 | 76.800 | 77.100 | 77.100 | 255,000 |
| 2024-10-28 | 80.900 | 80.900 | 78.400 | 78.400 | 78.400 | 339,000 |
| 2024-10-25 | 80.400 | 81.600 | 79.300 | 80.000 | 80.000 | 438,000 |
| 2024-10-24 | 81.300 | 82.400 | 80.200 | 80.200 | 80.200 | 294,000 |
| 2024-10-23 | 82.500 | 83.700 | 81.200 | 81.400 | 81.400 | 340,000 |
| 2024-10-22 | 83.500 | 83.500 | 81.500 | 82.000 | 82.000 | 295,000 |
| 2024-10-21 | 80.900 | 82.700 | 80.800 | 82.400 | 82.400 | 396,000 |
| 2024-10-18 | 81.100 | 81.500 | 79.300 | 79.900 | 79.900 | 460,000 |
| 2024-10-17 | 82.700 | 82.700 | 80.300 | 80.600 | 80.600 | 750,000 |
| 2024-10-16 | 82.800 | 83.600 | 82.200 | 82.300 | 82.300 | 262,000 |
| 2024-10-15 | 82.900 | 86.800 | 82.900 | 83.000 | 83.000 | 660,000 |
| 2024-10-14 | 82.100 | 83.400 | 81.500 | 83.000 | 83.000 | 190,000 |
| 2024-10-11 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 315,000 |
| 2024-10-09 | 86.400 | 86.600 | 83.000 | 83.000 | 83.000 | 550,000 |
| 2024-10-08 | 83.900 | 85.200 | 82.100 | 85.100 | 85.100 | 439,000 |
| 2024-10-07 | 84.700 | 85.100 | 83.800 | 83.800 | 83.800 | 262,000 |
| 2024-10-04 | 84.900 | 85.400 | 83.300 | 84.000 | 84.000 | 424,000 |
| 2024-10-01 | 85.900 | 86.800 | 84.100 | 84.900 | 84.900 | 668,000 |
| 2024-09-30 | 86.200 | 88.600 | 85.000 | 85.500 | 85.500 | 1,123,000 |
| 2024-09-27 | 86.100 | 91.400 | 86.100 | 86.200 | 86.200 | 2,766,000 |
| 2024-09-26 | 86.100 | 88.100 | 84.700 | 85.400 | 85.400 | 1,530,000 |
| 2024-09-25 | 82.200 | 86.500 | 82.000 | 85.500 | 85.500 | 1,720,000 |
| 2024-09-24 | 82.300 | 82.300 | 80.600 | 81.200 | 81.200 | 422,000 |
| 2024-09-23 | 78.300 | 83.400 | 78.300 | 82.200 | 82.200 | 951,000 |
| 2024-09-20 | 79.000 | 79.800 | 78.000 | 78.500 | 78.500 | 374,000 |
| 2024-09-19 | 77.100 | 78.300 | 77.000 | 78.300 | 78.300 | 241,000 |
| 2024-09-18 | 78.100 | 78.100 | 77.100 | 77.100 | 77.100 | 222,000 |
| 2024-09-16 | 77.800 | 79.500 | 77.400 | 78.100 | 78.100 | 225,000 |
| 2024-09-13 | 76.600 | 78.800 | 76.600 | 78.400 | 78.400 | 260,000 |
| 2024-09-12 | 77.400 | 77.700 | 75.400 | 76.600 | 76.600 | 608,000 |
| 2024-09-11 | 76.000 | 77.700 | 75.700 | 76.100 | 76.100 | 447,000 |
| 2024-09-10 | 79.200 | 80.400 | 74.700 | 75.500 | 75.500 | 835,000 |
| 2024-09-09 | 74.000 | 80.100 | 73.600 | 79.200 | 79.200 | 711,000 |
| 2024-09-06 | 76.600 | 77.100 | 75.300 | 75.500 | 75.500 | 348,000 |
| 2024-09-05 | 77.400 | 78.700 | 75.600 | 75.600 | 75.600 | 331,000 |
| 2024-09-04 | 75.600 | 78.300 | 74.300 | 77.000 | 77.000 | 604,000 |
| 2024-09-03 | 82.400 | 83.100 | 80.000 | 80.000 | 80.000 | 583,000 |
| 2024-09-02 | 83.400 | 83.900 | 82.100 | 82.100 | 82.100 | 327,000 |
| 2024-08-30 | 85.200 | 85.400 | 83.200 | 83.400 | 83.400 | 410,000 |
| 2024-08-29 | 82.800 | 85.700 | 82.600 | 84.100 | 84.100 | 744,000 |
| 2024-08-28 | 82.800 | 84.400 | 82.800 | 83.400 | 83.400 | 435,000 |
| 2024-08-27 | 82.900 | 83.700 | 82.100 | 82.800 | 82.800 | 496,000 |
| 2024-08-26 | 85.500 | 85.500 | 82.900 | 82.900 | 82.900 | 659,000 |
| 2024-08-23 | 83.300 | 83.900 | 81.000 | 83.200 | 83.200 | 992,000 |
| 2024-08-22 | 87.000 | 88.000 | 83.200 | 84.000 | 84.000 | 1,357,000 |
| 2024-08-21 | 84.900 | 85.500 | 82.800 | 84.300 | 84.300 | 687,000 |
| 2024-08-20 | 82.000 | 85.700 | 81.800 | 84.300 | 84.300 | 1,373,000 |
| 2024-08-19 | 79.600 | 83.400 | 78.600 | 82.000 | 82.000 | 1,081,000 |
| 2024-08-16 | 76.000 | 79.400 | 74.600 | 78.100 | 78.100 | 627,000 |
| 2024-08-15 | 74.400 | 75.600 | 72.700 | 74.500 | 74.500 | 330,000 |
| 2024-08-14 | 72.800 | 75.500 | 71.800 | 74.300 | 74.300 | 1,220,000 |
| 2024-08-13 | 69.000 | 72.700 | 68.300 | 71.600 | 71.600 | 604,000 |
| 2024-08-12 | 69.000 | 69.600 | 67.200 | 68.700 | 68.700 | 587,000 |
| 2024-08-09 | 68.700 | 70.500 | 68.200 | 68.900 | 68.900 | 627,000 |
| 2024-08-08 | 67.400 | 68.800 | 66.100 | 67.800 | 67.800 | 364,000 |
| 2024-08-07 | 65.000 | 69.200 | 64.800 | 67.800 | 67.800 | 1,056,000 |
| 2024-08-06 | 63.000 | 67.800 | 59.900 | 67.800 | 67.800 | 1,779,000 |
| 2024-08-05 | 71.500 | 71.500 | 66.500 | 66.500 | 66.500 | 1,056,000 |
| 2024-08-02 | 75.400 | 76.100 | 73.500 | 73.800 | 73.800 | 356,000 |
| 2024-08-01 | 76.400 | 76.900 | 75.200 | 76.600 | 76.600 | 250,000 |
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.