ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.83	0.84	0.82	0.84	0.84	-	5,300
Nov 19, 2025	0.85	0.85	0.84	0.84	0.84	-	400
Nov 18, 2025	0.84	0.85	0.83	0.84	0.84	-	844
Nov 17, 2025	0.84	0.84	0.84	0.84	0.84	-	2,086
Nov 16, 2025	0.83	0.84	0.83	0.84	0.84	2.44%	1,522
Nov 13, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	3,000
Nov 12, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	1,080
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	512
Nov 10, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	821
Nov 9, 2025	0.83	0.83	0.81	0.81	0.81	-	420
Nov 6, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	2,970
Nov 5, 2025	0.83	0.83	0.82	0.82	0.82	-	1,511
Nov 4, 2025	0.82	0.82	0.82	0.82	0.82	-	1,100
Nov 3, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	128
Nov 2, 2025	0.86	0.86	0.81	0.84	0.84	-3.45%	63,591
Oct 30, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	2,400
Oct 29, 2025	0.87	0.89	0.87	0.88	0.88	-	16,100
Oct 28, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	1,500
Oct 27, 2025	0.88	0.88	0.87	0.87	0.87	-	2,741
Oct 26, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	5,950
Oct 23, 2025	0.88	0.90	0.86	0.88	0.88	-1.12%	5,594
Oct 22, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	21,925
Oct 21, 2025	0.86	0.86	0.85	0.86	0.86	-1.15%	2,833
Oct 20, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	198
Oct 19, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	3,220
Oct 16, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	9,801
Oct 15, 2025	0.86	0.86	0.86	0.86	0.86	-	3,215
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	-	4,834
Oct 13, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	3,101
Oct 12, 2025	0.86	0.87	0.86	0.87	0.87	-	710
Oct 9, 2025	0.86	0.87	0.86	0.87	0.87	-	4,953
Oct 8, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	749
Oct 7, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	5,171
Oct 6, 2025	0.86	0.87	0.86	0.87	0.87	-	605
Oct 5, 2025	0.86	0.87	0.86	0.87	0.87	-	260
Oct 2, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	5,000
Oct 1, 2025	0.86	0.86	0.85	0.86	0.86	-1.15%	7,000
Sep 29, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	1,378
Sep 28, 2025	0.85	0.86	0.85	0.86	0.86	-	6,120
Sep 25, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	1,124
Sep 24, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	2,500
Sep 23, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	1,048
Sep 22, 2025	0.86	0.86	0.84	0.85	0.85	-2.30%	6,654
Sep 21, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	1,051
Sep 18, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	6,092
Sep 17, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	7,367
Sep 16, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	19,560
Sep 15, 2025	0.85	0.87	0.85	0.87	0.87	-	1,828
Sep 14, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	5,401
Sep 11, 2025	0.85	0.85	0.84	0.85	0.85	-2.30%	10,492