ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 72.40
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 72.40 | 72.50 | 72.20 | 72.40 | 72.40 | - | 26,305 |
| May 28, 2026 | 76.60 | 76.60 | 72.00 | 72.40 | 72.40 | -0.14% | 38,545 |
| May 27, 2026 | 74.80 | 74.80 | 71.80 | 72.50 | 72.50 | -1.89% | 63,612 |
| May 26, 2026 | 71.50 | 75.00 | 70.20 | 73.90 | 73.90 | 3.50% | 87,111 |
| May 25, 2026 | 73.30 | 73.30 | 71.40 | 71.40 | 71.40 | -3.51% | 60,836 |
| May 22, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 87,839 |
| May 21, 2026 | 70.80 | 77.80 | 70.70 | 77.00 | 77.00 | 3.91% | 184,201 |
| May 20, 2026 | 67.20 | 74.10 | 67.20 | 74.10 | 74.10 | 9.94% | 138,394 |
| May 19, 2026 | 67.00 | 68.10 | 67.00 | 67.40 | 67.40 | 1.05% | 28,697 |
| May 18, 2026 | 66.60 | 67.10 | 66.10 | 66.70 | 66.70 | -0.30% | 38,530 |
| May 15, 2026 | 67.00 | 67.20 | 66.90 | 66.90 | 66.90 | -0.15% | 35,189 |
| May 14, 2026 | 67.80 | 67.80 | 66.60 | 67.00 | 67.00 | -1.18% | 47,059 |
| May 13, 2026 | 67.70 | 68.60 | 66.50 | 67.80 | 67.80 | 1.80% | 62,971 |
| May 12, 2026 | 67.70 | 67.70 | 66.50 | 66.60 | 66.60 | -1.77% | 81,863 |
| May 11, 2026 | 68.30 | 68.30 | 66.90 | 67.80 | 67.80 | -0.73% | 73,100 |
| May 8, 2026 | 68.10 | 69.00 | 66.50 | 68.30 | 68.30 | 0.29% | 64,494 |
| May 7, 2026 | 67.60 | 68.20 | 67.60 | 68.10 | 68.10 | 0.74% | 20,661 |
| May 6, 2026 | 68.30 | 68.30 | 67.60 | 67.60 | 67.60 | -0.88% | 31,563 |
| May 5, 2026 | 68.00 | 68.40 | 68.00 | 68.20 | 68.20 | - | 19,618 |
| May 4, 2026 | 68.10 | 68.40 | 68.00 | 68.20 | 68.20 | 0.29% | 30,067 |
| Apr 30, 2026 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -0.44% | 7,371 |
| Apr 29, 2026 | 68.10 | 68.30 | 68.00 | 68.30 | 68.30 | 0.29% | 8,420 |
| Apr 28, 2026 | 68.00 | 68.20 | 68.00 | 68.10 | 68.10 | 0.15% | 8,806 |
| Apr 27, 2026 | 68.00 | 68.00 | 67.60 | 68.00 | 68.00 | -0.15% | 13,977 |
| Apr 24, 2026 | 68.50 | 68.60 | 68.10 | 68.10 | 68.10 | -0.58% | 17,269 |
| Apr 23, 2026 | 70.10 | 70.10 | 68.00 | 68.50 | 68.50 | -1.58% | 73,472 |
| Apr 22, 2026 | 70.00 | 70.20 | 69.30 | 69.60 | 69.60 | -0.29% | 38,925 |
| Apr 21, 2026 | 69.80 | 69.80 | 69.40 | 69.80 | 69.80 | - | 9,968 |
| Apr 20, 2026 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | -1.69% | 20,726 |
| Apr 17, 2026 | 70.00 | 71.40 | 70.00 | 71.00 | 71.00 | 1.43% | 23,249 |
| Apr 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 28,467 |
| Apr 15, 2026 | 69.00 | 69.50 | 68.80 | 69.00 | 69.00 | 0.15% | 14,047 |
| Apr 14, 2026 | 69.50 | 69.50 | 68.80 | 68.90 | 68.90 | -0.14% | 13,674 |
| Apr 13, 2026 | 68.40 | 69.00 | 68.30 | 69.00 | 69.00 | 0.88% | 34,695 |
| Apr 10, 2026 | 69.50 | 69.50 | 68.00 | 68.40 | 68.40 | -0.87% | 30,152 |
| Apr 9, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | 17,832 |
| Apr 8, 2026 | 70.00 | 70.50 | 67.80 | 69.00 | 69.00 | - | 33,451 |
| Apr 7, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -1.43% | 17,567 |
| Apr 2, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.43% | 4,611 |
| Apr 1, 2026 | 70.00 | 71.50 | 70.00 | 70.30 | 70.30 | 1.88% | 10,686 |
| Mar 31, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.29% | 9,650 |
| Mar 30, 2026 | 70.80 | 70.80 | 69.20 | 69.20 | 69.20 | -1.42% | 4,147 |
| 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 |