ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 70.20
+1.10 (1.59%)
At close: Mar 27, 2026
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.10 | 71.10 | 69.00 | 70.20 | 70.20 | 1.59% | 10,191 |
| Mar 26, 2026 | 70.10 | 70.10 | 69.10 | 69.10 | 69.10 | -1.71% | 5,630 |
| Mar 25, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 0.43% | 5,722 |
| Mar 24, 2026 | 69.00 | 70.00 | 68.80 | 70.00 | 70.00 | 2.04% | 14,034 |
| Mar 23, 2026 | 67.50 | 69.00 | 67.10 | 68.60 | 68.60 | -2.14% | 31,973 |
| Mar 20, 2026 | 70.00 | 70.20 | 69.90 | 70.10 | 70.10 | 0.14% | 18,060 |
| Mar 19, 2026 | 70.80 | 71.40 | 69.60 | 70.00 | 70.00 | -1.13% | 18,236 |
| Mar 18, 2026 | 70.90 | 71.00 | 70.00 | 70.80 | 70.80 | - | 16,859 |
| Mar 17, 2026 | 70.30 | 71.00 | 70.10 | 70.80 | 70.80 | 1.00% | 25,110 |
| Mar 16, 2026 | 70.60 | 70.70 | 70.00 | 70.10 | 70.10 | -2.91% | 22,666 |
| Mar 13, 2026 | 71.40 | 72.70 | 70.50 | 72.20 | 72.20 | 1.83% | 34,673 |
| Mar 12, 2026 | 69.60 | 71.10 | 69.00 | 70.90 | 70.90 | 1.58% | 22,193 |
| Mar 11, 2026 | 70.00 | 70.40 | 68.10 | 69.80 | 69.80 | 2.65% | 72,011 |
| Mar 10, 2026 | 69.80 | 69.80 | 67.20 | 68.00 | 68.00 | 1.34% | 28,915 |
| Mar 9, 2026 | 67.00 | 67.10 | 66.00 | 67.10 | 67.10 | -2.19% | 50,600 |
| Mar 6, 2026 | 69.30 | 69.50 | 68.60 | 68.60 | 68.60 | -1.01% | 24,452 |
| Mar 5, 2026 | 69.00 | 69.80 | 68.80 | 69.30 | 69.30 | 1.91% | 21,119 |
| Mar 4, 2026 | 68.80 | 68.80 | 67.80 | 68.00 | 68.00 | -3.13% | 69,503 |
| Mar 3, 2026 | 71.10 | 71.10 | 69.00 | 70.20 | 70.20 | 1.59% | 42,685 |
| Mar 2, 2026 | 67.30 | 69.10 | 67.00 | 69.10 | 69.10 | 2.67% | 54,801 |
| Feb 26, 2026 | 66.50 | 67.90 | 66.50 | 67.30 | 67.30 | 1.20% | 31,307 |
| Feb 25, 2026 | 67.70 | 67.90 | 66.30 | 66.50 | 66.50 | -2.06% | 76,665 |
| Feb 24, 2026 | 68.40 | 68.40 | 67.10 | 67.90 | 67.90 | -0.73% | 55,134 |
| Feb 23, 2026 | 68.10 | 68.90 | 67.60 | 68.40 | 68.40 | 1.79% | 50,122 |
| Feb 11, 2026 | 70.00 | 70.40 | 66.70 | 67.20 | 67.20 | -8.07% | 494,218 |
| Feb 10, 2026 | 74.30 | 74.30 | 71.90 | 73.10 | 73.10 | -2.27% | 58,805 |
| Feb 9, 2026 | 75.00 | 75.00 | 73.00 | 74.80 | 74.80 | -0.27% | 40,776 |
| Feb 6, 2026 | 76.00 | 76.00 | 73.20 | 75.00 | 75.00 | -2.60% | 32,092 |
| Feb 5, 2026 | 78.00 | 78.00 | 75.80 | 77.00 | 77.00 | -1.28% | 16,804 |
| Feb 4, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.13% | 18,722 |
| Feb 3, 2026 | 79.00 | 79.00 | 78.00 | 78.10 | 78.10 | -0.26% | 30,673 |
| Feb 2, 2026 | 81.00 | 81.00 | 76.80 | 78.30 | 78.30 | -4.28% | 34,603 |
| Jan 30, 2026 | 82.20 | 82.20 | 81.40 | 81.80 | 81.80 | -0.97% | 30,446 |
| Jan 29, 2026 | 82.00 | 82.60 | 82.00 | 82.60 | 82.60 | -0.84% | 18,379 |
| Jan 28, 2026 | 82.90 | 83.30 | 82.70 | 83.30 | 83.30 | 0.48% | 15,756 |
| Jan 27, 2026 | 84.00 | 84.20 | 82.00 | 82.90 | 82.90 | -1.31% | 37,869 |
| Jan 26, 2026 | 81.30 | 84.20 | 81.00 | 84.00 | 84.00 | 3.70% | 65,434 |
| Jan 23, 2026 | 84.30 | 84.50 | 81.00 | 81.00 | 81.00 | -3.91% | 56,393 |
| Jan 22, 2026 | 85.50 | 85.50 | 83.50 | 84.30 | 84.30 | 0.60% | 39,438 |
| Jan 21, 2026 | 84.00 | 84.50 | 83.10 | 83.80 | 83.80 | -0.12% | 41,276 |
| Jan 20, 2026 | 84.20 | 84.30 | 83.70 | 83.90 | 83.90 | -0.47% | 22,298 |
| Jan 19, 2026 | 86.50 | 86.50 | 83.50 | 84.30 | 84.30 | -0.59% | 59,063 |
| Jan 16, 2026 | 84.20 | 84.80 | 83.20 | 84.80 | 84.80 | -0.47% | 77,634 |
| Jan 15, 2026 | 83.50 | 88.30 | 83.50 | 85.20 | 85.20 | 6.10% | 285,902 |
| Jan 14, 2026 | 73.80 | 80.30 | 73.80 | 80.30 | 80.30 | 10.00% | 73,667 |
| Jan 13, 2026 | 75.40 | 75.40 | 73.00 | 73.00 | 73.00 | -2.67% | 28,644 |
| Jan 12, 2026 | 73.30 | 75.20 | 72.80 | 75.00 | 75.00 | 5.93% | 52,256 |
| Jan 9, 2026 | 71.00 | 71.50 | 70.60 | 70.80 | 70.80 | -0.84% | 22,141 |
| Jan 8, 2026 | 72.00 | 72.00 | 70.40 | 71.40 | 71.40 | -0.83% | 46,312 |
| Jan 7, 2026 | 72.40 | 72.40 | 71.10 | 72.00 | 72.00 | 0.28% | 35,841 |