ASE:ICAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	7,162
Oct 7, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	6
Oct 6, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	9,235
Oct 5, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	200
Oct 1, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	1
Sep 30, 2026	0.87	0.87	0.84	0.84	0.84	-1.18%	440
Sep 29, 2026	0.85	0.85	0.85	0.85	0.85	-	6,650
Sep 28, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	7,500
Sep 24, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	2,673
Sep 23, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	412
Sep 22, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	6,064
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	-	3,436
Sep 20, 2026	0.86	0.90	0.86	0.87	0.87	1.16%	42,618
Sep 17, 2026	0.86	0.86	0.86	0.86	0.86	-	1
Sep 15, 2026	0.84	0.86	0.84	0.86	0.86	-	104
Sep 14, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	1
Sep 13, 2026	0.84	0.84	0.84	0.84	0.84	-	4,494
Sep 10, 2026	0.84	0.84	0.84	0.84	0.84	-	798
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	48
Sep 7, 2026	0.85	0.85	0.85	0.85	0.85	-	155
Sep 6, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	272
Sep 3, 2026	0.85	0.85	0.84	0.84	0.84	1.20%	427
Sep 2, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	95
Sep 1, 2026	0.83	0.85	0.83	0.85	0.85	-	3,578
Aug 31, 2026	0.83	0.86	0.83	0.85	0.85	-	2,342
Aug 30, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	50
Aug 27, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	300
Aug 26, 2026	0.84	0.86	0.84	0.85	0.85	-	3,849
Aug 24, 2026	0.84	0.85	0.84	0.85	0.85	2.41%	3,842
Aug 18, 2026	0.82	0.84	0.82	0.83	0.83	-1.19%	574
Aug 17, 2026	0.83	0.84	0.83	0.84	0.84	-	1,121
Aug 13, 2026	0.82	0.84	0.82	0.84	0.84	-	1,203
Aug 12, 2026	0.83	0.84	0.83	0.84	0.84	-	3,405
Aug 11, 2026	0.83	0.84	0.83	0.84	0.84	-	1,201
Aug 10, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	995
Aug 6, 2026	0.83	0.83	0.82	0.83	0.83	-	7,810
Aug 5, 2026	0.83	0.83	0.83	0.83	0.83	-	3,500
Aug 4, 2026	0.82	0.83	0.82	0.83	0.83	-	7,050
Aug 3, 2026	0.83	0.83	0.83	0.83	0.83	-	750
Aug 2, 2026	0.82	0.83	0.82	0.83	0.83	-	3,500
Jul 30, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	12,871
Jul 29, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	1,740
Jul 28, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	11,348
Jul 27, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	1,493
Jul 26, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	4,868
Jul 23, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	1,000
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	-	300
Jul 21, 2026	0.83	0.83	0.83	0.83	0.83	-	621
Jul 20, 2026	0.83	0.84	0.83	0.83	0.83	-	607
Jul 19, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	15