ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 104.50
-0.50 (-0.48%)
Sep 4, 2025, 1:24 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 104.25 | 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 |
| Jul 30, 2025 | 104.55 | 105.45 | 104.55 | 104.55 | 104.25 | -0.43% | 24,200 |
| Jul 29, 2025 | 105.45 | 105.45 | 104.55 | 105.00 | 104.71 | - | 13,607 |
| Jul 28, 2025 | 107.27 | 107.27 | 105.00 | 105.00 | 104.71 | -2.12% | 26,629 |
| Jul 25, 2025 | 104.55 | 107.27 | 104.55 | 107.27 | 106.97 | 1.73% | 9,680 |
| Jul 24, 2025 | 105.00 | 105.91 | 104.55 | 105.45 | 105.16 | 0.43% | 21,789 |
| Jul 23, 2025 | 105.00 | 105.45 | 105.00 | 105.00 | 104.71 | 0.43% | 11,061 |
| Jul 22, 2025 | 105.00 | 105.00 | 104.09 | 104.55 | 104.55 | -1.28% | 11,422 |
| Jul 21, 2025 | 105.00 | 108.18 | 105.00 | 105.91 | 105.91 | 1.75% | 24,841 |
| Jul 18, 2025 | 105.00 | 105.00 | 103.64 | 104.09 | 104.09 | -0.87% | 29,058 |
| Jul 17, 2025 | 105.91 | 105.91 | 105.00 | 105.00 | 105.00 | -0.43% | 24,627 |
| Jul 16, 2025 | 105.00 | 106.36 | 104.55 | 105.45 | 105.45 | 0.43% | 32,094 |
| Jul 15, 2025 | 106.36 | 107.27 | 105.00 | 105.00 | 105.00 | -1.28% | 29,658 |
| Jul 14, 2025 | 107.73 | 108.18 | 105.45 | 106.36 | 106.36 | -1.27% | 29,759 |
| Jul 11, 2025 | 107.73 | 108.64 | 107.73 | 107.73 | 107.73 | -1.25% | 14,918 |
| Jul 10, 2025 | 108.18 | 110.00 | 108.18 | 109.09 | 109.09 | 0.84% | 9,507 |
| Jul 9, 2025 | 107.73 | 109.09 | 107.27 | 108.18 | 108.18 | 0.85% | 12,225 |
| Jul 8, 2025 | 107.27 | 107.73 | 106.82 | 107.27 | 107.27 | -0.43% | 6,959 |
| Jul 7, 2025 | 109.09 | 109.09 | 107.27 | 107.73 | 107.73 | 0.43% | 12,540 |
| Jul 4, 2025 | 108.64 | 108.64 | 107.27 | 107.27 | 107.27 | -1.67% | 10,405 |
| Jul 3, 2025 | 110.00 | 110.00 | 109.09 | 109.09 | 109.09 | 0.41% | 9,600 |
| Jul 2, 2025 | 111.36 | 111.36 | 107.73 | 108.64 | 108.64 | -0.41% | 12,718 |
| Jul 1, 2025 | 108.64 | 109.55 | 108.64 | 109.09 | 109.09 | 1.26% | 10,705 |
| Jun 30, 2025 | 110.45 | 110.45 | 107.73 | 107.73 | 107.73 | -1.25% | 7,069 |
| Jun 27, 2025 | 110.00 | 110.00 | 108.18 | 109.09 | 109.09 | -0.83% | 11,474 |