ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 73.90
-1.00 (-1.34%)
Dec 31, 2025, 2:31 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 73.90 | 73.90 | 73.60 | 73.90 | 73.90 | -1.34% | 13,193 |
| Dec 30, 2025 | 74.00 | 74.90 | 73.60 | 74.90 | 74.90 | -0.53% | 8,314 |
| Dec 29, 2025 | 74.20 | 75.30 | 73.80 | 75.30 | 75.30 | - | 7,521 |
| Dec 26, 2025 | 75.20 | 75.40 | 75.10 | 75.30 | 75.30 | 0.40% | 7,166 |
| Dec 24, 2025 | 74.30 | 75.00 | 74.00 | 75.00 | 75.00 | 0.94% | 30,501 |
| Dec 23, 2025 | 73.00 | 75.70 | 72.80 | 74.30 | 74.30 | -0.40% | 84,770 |
| Dec 22, 2025 | 76.70 | 77.00 | 74.50 | 74.60 | 74.60 | -2.99% | 54,186 |
| Dec 19, 2025 | 77.50 | 78.00 | 76.60 | 76.90 | 76.90 | -0.65% | 34,842 |
| Dec 18, 2025 | 79.00 | 79.00 | 77.10 | 77.40 | 77.40 | -2.15% | 26,528 |
| Dec 17, 2025 | 79.00 | 79.10 | 78.50 | 79.10 | 79.10 | 0.13% | 22,890 |
| Dec 16, 2025 | 80.50 | 80.50 | 78.90 | 79.00 | 79.00 | -1.86% | 36,282 |
| Dec 15, 2025 | 80.50 | 80.90 | 80.00 | 80.50 | 80.50 | 0.12% | 20,711 |
| Dec 12, 2025 | 83.00 | 83.00 | 80.40 | 80.40 | 80.40 | -2.31% | 45,096 |
| Dec 11, 2025 | 84.00 | 85.00 | 82.30 | 82.30 | 82.30 | - | 20,911 |
| Dec 10, 2025 | 82.50 | 82.90 | 81.80 | 82.30 | 82.30 | -0.24% | 11,793 |
| Dec 9, 2025 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -0.60% | 18,275 |
| Dec 8, 2025 | 84.90 | 84.90 | 83.00 | 83.00 | 83.00 | -1.19% | 10,797 |
| Dec 5, 2025 | 84.70 | 84.70 | 83.90 | 84.00 | 84.00 | 0.12% | 3,683 |
| Dec 4, 2025 | 84.10 | 84.10 | 82.10 | 83.90 | 83.90 | -0.24% | 23,765 |
| Dec 3, 2025 | 84.00 | 84.40 | 83.10 | 84.10 | 84.10 | - | 9,192 |
| Dec 2, 2025 | 84.20 | 84.20 | 83.70 | 84.10 | 84.10 | -0.59% | 10,947 |
| Dec 1, 2025 | 85.30 | 85.30 | 83.80 | 84.60 | 84.60 | 0.12% | 16,295 |
| Nov 28, 2025 | 85.80 | 85.80 | 83.90 | 84.50 | 84.50 | -0.59% | 14,335 |
| Nov 27, 2025 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -0.35% | 3,487 |
| Nov 26, 2025 | 86.70 | 86.70 | 85.00 | 85.30 | 85.30 | 1.43% | 10,343 |
| Nov 25, 2025 | 84.00 | 85.00 | 84.00 | 84.10 | 84.10 | 0.12% | 14,099 |
| Nov 24, 2025 | 84.40 | 84.40 | 83.30 | 84.00 | 84.00 | 0.60% | 13,561 |
| Nov 21, 2025 | 84.30 | 84.40 | 83.30 | 83.50 | 83.50 | 0.72% | 19,346 |
| Nov 20, 2025 | 84.70 | 84.70 | 82.90 | 82.90 | 82.90 | 1.10% | 5,386 |
| Nov 19, 2025 | 85.90 | 85.90 | 81.90 | 82.00 | 82.00 | -1.32% | 45,106 |
| Nov 18, 2025 | 87.90 | 87.90 | 83.00 | 83.10 | 83.10 | -0.48% | 24,636 |
| Nov 17, 2025 | 86.30 | 86.40 | 83.50 | 83.50 | 83.50 | -3.47% | 37,676 |
| Nov 14, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.82% | 22,182 |
| Nov 13, 2025 | 88.10 | 88.10 | 88.00 | 88.10 | 88.10 | - | 6,777 |
| Nov 12, 2025 | 86.50 | 89.90 | 86.50 | 88.10 | 88.10 | 0.80% | 22,345 |
| Nov 11, 2025 | 88.00 | 88.00 | 87.40 | 87.40 | 87.40 | -0.68% | 11,200 |
| Nov 10, 2025 | 87.20 | 88.00 | 87.20 | 88.00 | 88.00 | -1.01% | 15,121 |
| Nov 7, 2025 | 88.60 | 88.90 | 88.50 | 88.90 | 88.90 | -1.22% | 5,449 |
| Nov 6, 2025 | 88.80 | 90.00 | 88.70 | 90.00 | 90.00 | 1.24% | 11,043 |
| Nov 5, 2025 | 90.70 | 90.70 | 88.80 | 88.90 | 88.90 | -1.55% | 13,864 |
| Nov 4, 2025 | 89.80 | 91.40 | 89.70 | 90.30 | 90.30 | 1.69% | 31,814 |
| Nov 3, 2025 | 88.60 | 88.80 | 88.30 | 88.80 | 88.80 | 0.23% | 20,623 |
| Oct 31, 2025 | 89.40 | 89.90 | 88.20 | 88.60 | 88.60 | -2.64% | 35,657 |
| Oct 30, 2025 | 88.60 | 91.00 | 88.60 | 91.00 | 91.00 | -0.44% | 12,656 |
| Oct 29, 2025 | 88.50 | 91.40 | 88.50 | 91.40 | 91.40 | 2.93% | 9,795 |
| Oct 28, 2025 | 88.40 | 88.80 | 88.40 | 88.80 | 88.80 | 0.11% | 4,240 |
| Oct 27, 2025 | 89.50 | 89.60 | 88.00 | 88.70 | 88.70 | 0.11% | 21,135 |
| Oct 23, 2025 | 91.00 | 91.20 | 88.60 | 88.60 | 88.60 | -1.66% | 28,458 |
| Oct 22, 2025 | 91.40 | 91.60 | 89.30 | 90.10 | 90.10 | -1.42% | 33,685 |
| Oct 21, 2025 | 88.20 | 91.70 | 88.20 | 91.40 | 91.40 | 3.63% | 39,870 |