ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	250
Mar 9, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	1,000
Mar 5, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	800
Mar 4, 2026	0.81	0.82	0.81	0.82	0.82	-1.20%	442
Mar 2, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	1,658
Feb 26, 2026	0.82	0.82	0.82	0.82	0.82	-	18
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	2,910
Feb 22, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	1,462
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-	100
Feb 18, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	476
Feb 15, 2026	0.84	0.84	0.82	0.82	0.82	-	6,000
Feb 12, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	301
Feb 11, 2026	0.82	0.84	0.82	0.84	0.84	-	1,308
Feb 10, 2026	0.83	0.84	0.83	0.84	0.84	-	351
Feb 9, 2026	0.82	0.84	0.82	0.84	0.84	-	8
Feb 8, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	1,169
Feb 5, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	748
Feb 4, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	45
Feb 3, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	51
Feb 2, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	600
Jan 29, 2026	0.81	0.84	0.81	0.84	0.84	-	350
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	529
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	34
Jan 25, 2026	0.82	0.84	0.82	0.84	0.84	-1.18%	2,100
Jan 22, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	1,094
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,546
Jan 15, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	10,025
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	50
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-	2,000
Jan 5, 2026	0.83	0.86	0.83	0.86	0.86	-	1,550
Dec 31, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	4,522
Dec 30, 2025	0.83	0.84	0.82	0.84	0.84	-1.18%	7,894
Dec 29, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	672
Dec 28, 2025	0.84	0.84	0.84	0.84	0.84	-	1,441
Dec 24, 2025	0.83	0.84	0.83	0.84	0.84	-	2,019
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	1,095
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	31
Dec 21, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	50
Dec 18, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	3,735
Dec 17, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	2,784
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	1,897
Dec 15, 2025	0.82	0.82	0.81	0.82	0.82	-	13,505
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-	500
Dec 10, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	9,540
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	9
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	11
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-	1,107
Dec 2, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	17
Nov 26, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	28
Nov 25, 2025	0.82	0.84	0.82	0.83	0.83	-	4,230