ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 92.00
-2.60 (-2.75%)
Oct 9, 2025, 1:30 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 94.60 | 94.60 | 92.00 | 92.00 | 92.00 | -2.75% | 42,095 |
| Oct 8, 2025 | 95.60 | 95.60 | 94.60 | 94.60 | 94.60 | -0.94% | 4,367 |
| Oct 7, 2025 | 96.00 | 96.20 | 93.00 | 95.50 | 95.50 | - | 22,458 |
| Oct 3, 2025 | 93.50 | 96.10 | 93.50 | 95.50 | 95.50 | 2.69% | 38,846 |
| Oct 2, 2025 | 93.60 | 94.00 | 92.80 | 93.00 | 93.00 | -0.96% | 15,164 |
| Oct 1, 2025 | 94.10 | 94.40 | 91.50 | 93.90 | 93.90 | 2.40% | 55,633 |
| Sep 30, 2025 | 92.30 | 92.30 | 91.10 | 91.70 | 91.70 | 0.11% | 17,415 |
| Sep 29, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - | - |
| Sep 26, 2025 | 92.40 | 92.40 | 91.50 | 91.60 | 91.60 | -1.51% | 37,543 |
| Sep 25, 2025 | 92.50 | 93.50 | 92.50 | 93.00 | 93.00 | -0.21% | 8,015 |
| Sep 24, 2025 | 93.00 | 93.50 | 92.30 | 93.20 | 93.20 | 0.22% | 38,474 |
| Sep 23, 2025 | 94.20 | 94.20 | 93.00 | 93.00 | 93.00 | -1.27% | 36,961 |
| Sep 22, 2025 | 94.50 | 94.50 | 92.30 | 94.20 | 94.20 | -0.53% | 32,802 |
| Sep 19, 2025 | 94.50 | 94.70 | 93.90 | 94.70 | 94.70 | 0.21% | 34,510 |
| Sep 18, 2025 | 95.50 | 95.50 | 94.30 | 94.50 | 94.50 | -0.53% | 31,722 |
| Sep 17, 2025 | 97.00 | 97.00 | 94.50 | 95.00 | 95.00 | -2.56% | 95,862 |
| Sep 16, 2025 | 99.00 | 99.20 | 97.50 | 97.50 | 97.50 | -1.52% | 16,295 |
| Sep 15, 2025 | 99.50 | 99.50 | 98.00 | 99.00 | 99.00 | 1.33% | 39,716 |
| Sep 12, 2025 | 96.50 | 98.90 | 96.10 | 97.70 | 97.70 | 1.24% | 71,504 |
| Sep 11, 2025 | 98.20 | 98.20 | 96.50 | 96.50 | 96.50 | -2.43% | 94,657 |
| Sep 10, 2025 | 97.80 | 99.00 | 95.70 | 98.90 | 98.90 | 0.30% | 155,477 |
| Sep 9, 2025 | 101.50 | 101.50 | 98.00 | 98.60 | 98.60 | -8.28% | 278,050 |
| Sep 8, 2025 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 0.94% | 83,803 |
| Sep 5, 2025 | 105.00 | 108.00 | 104.50 | 106.50 | 106.50 | 1.91% | 42,738 |
| Sep 4, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 10,170 |
| Sep 3, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 20,912 |
| Sep 2, 2025 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -1.40% | 24,670 |
| Sep 1, 2025 | 110.50 | 110.50 | 107.50 | 107.50 | 107.50 | -1.83% | 26,584 |
| Aug 29, 2025 | 106.50 | 110.00 | 106.50 | 109.50 | 109.50 | 3.79% | 39,168 |
| Aug 28, 2025 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 2.43% | 37,459 |
| Aug 27, 2025 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 0.98% | 20,843 |
| Aug 26, 2025 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 19,871 |
| Aug 25, 2025 | 100.50 | 102.00 | 99.60 | 101.50 | 101.50 | 2.11% | 24,088 |
| Aug 22, 2025 | 98.50 | 99.90 | 98.50 | 99.40 | 99.40 | 1.24% | 60,806 |
| Aug 21, 2025 | 96.36 | 100.00 | 96.36 | 98.18 | 97.91 | 2.37% | 63,406 |
| Aug 20, 2025 | 95.45 | 95.91 | 94.55 | 95.91 | 95.65 | 0.48% | 18,029 |
| Aug 19, 2025 | 95.00 | 96.36 | 94.09 | 95.45 | 95.19 | - | 33,422 |
| Aug 18, 2025 | 96.36 | 96.36 | 95.00 | 95.45 | 95.19 | -0.94% | 30,516 |
| Aug 15, 2025 | 96.82 | 96.82 | 95.91 | 96.36 | 96.10 | -0.48% | 21,901 |
| Aug 14, 2025 | 95.45 | 97.27 | 95.45 | 96.82 | 96.55 | 1.44% | 62,920 |
| Aug 13, 2025 | 98.18 | 98.18 | 95.00 | 95.45 | 95.19 | -1.87% | 66,598 |
| Aug 12, 2025 | 97.27 | 97.27 | 96.36 | 97.27 | 97.00 | -0.93% | 29,055 |
| Aug 11, 2025 | 99.55 | 99.55 | 97.73 | 98.18 | 97.91 | -0.92% | 27,830 |
| Aug 8, 2025 | 101.36 | 101.36 | 94.55 | 99.09 | 98.82 | -5.63% | 340,010 |
| Aug 7, 2025 | 105.00 | 106.36 | 105.00 | 105.00 | 104.71 | - | 12,100 |
| Aug 6, 2025 | 105.45 | 105.91 | 105.00 | 105.00 | 104.71 | 0.43% | 10,890 |
| Aug 5, 2025 | 103.64 | 104.55 | 103.64 | 104.55 | 104.26 | 0.88% | 12,516 |
| Aug 4, 2025 | 104.09 | 104.09 | 103.64 | 103.64 | 103.35 | - | 12,471 |
| Aug 1, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.35 | - | 11,601 |
| Jul 31, 2025 | 104.55 | 105.45 | 103.64 | 103.64 | 103.35 | -0.87% | 31,460 |