ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 71.90
-0.30 (-0.42%)
Oct 8, 2026, 1:30 PM CST
ICARES Medicus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.00 | 74.00 | 71.80 | 71.90 | 71.90 | -0.42% | 19,682 |
| Oct 7, 2026 | 72.60 | 72.60 | 72.00 | 72.20 | 72.20 | -0.55% | 15,925 |
| Oct 6, 2026 | 73.70 | 74.60 | 72.60 | 72.60 | 72.60 | -2.16% | 46,017 |
| Oct 5, 2026 | 76.20 | 76.20 | 74.10 | 74.20 | 74.20 | -3.01% | 46,644 |
| Oct 2, 2026 | 77.00 | 81.50 | 76.50 | 76.50 | 76.50 | -0.65% | 104,289 |
| Oct 1, 2026 | 71.90 | 77.20 | 71.90 | 77.00 | 77.00 | 6.21% | 126,438 |
| Sep 30, 2026 | 72.00 | 72.50 | 71.80 | 72.50 | 72.50 | 0.97% | 39,937 |
| Sep 29, 2026 | 70.30 | 71.90 | 70.30 | 71.80 | 71.80 | -0.14% | 18,326 |
| Sep 24, 2026 | 69.50 | 72.30 | 69.50 | 71.90 | 71.90 | 0.28% | 38,013 |
| Sep 23, 2026 | 71.50 | 72.10 | 71.50 | 71.70 | 71.70 | 0.28% | 11,481 |
| Sep 22, 2026 | 71.80 | 71.80 | 71.00 | 71.50 | 71.50 | 0.56% | 23,237 |
| Sep 21, 2026 | 71.70 | 71.80 | 71.10 | 71.10 | 71.10 | 0.14% | 9,642 |
| Sep 18, 2026 | 71.30 | 71.80 | 71.00 | 71.00 | 71.00 | - | 11,301 |
| Sep 17, 2026 | 71.10 | 71.10 | 71.00 | 71.00 | 71.00 | - | 22,101 |
| Sep 16, 2026 | 69.70 | 71.00 | 69.00 | 71.00 | 71.00 | 1.87% | 31,874 |
| Sep 15, 2026 | 71.30 | 71.30 | 69.70 | 69.70 | 69.70 | -2.92% | 40,162 |
| Sep 14, 2026 | 71.30 | 71.80 | 71.30 | 71.80 | 71.80 | -0.42% | 2,658 |
| Sep 11, 2026 | 72.40 | 74.80 | 71.70 | 72.10 | 72.10 | 3.00% | 85,474 |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,721 |
| Sep 9, 2026 | 70.00 | 71.50 | 69.80 | 70.00 | 70.00 | -0.14% | 25,476 |
| Sep 8, 2026 | 70.30 | 70.50 | 69.00 | 70.10 | 70.10 | 0.14% | 27,431 |
| Sep 7, 2026 | 69.50 | 70.90 | 69.50 | 70.00 | 70.00 | -0.85% | 20,145 |
| Sep 4, 2026 | 71.00 | 71.00 | 70.50 | 70.60 | 70.60 | -0.42% | 22,426 |
| Sep 3, 2026 | 70.90 | 71.60 | 70.50 | 70.90 | 70.90 | 0.14% | 29,220 |
| Sep 2, 2026 | 71.50 | 71.50 | 70.30 | 70.80 | 70.80 | -0.98% | 43,570 |
| Sep 1, 2026 | 71.60 | 71.60 | 71.50 | 71.50 | 71.50 | - | 14,586 |
| Aug 31, 2026 | 72.80 | 72.80 | 71.20 | 71.50 | 71.50 | 0.99% | 30,852 |
| Aug 28, 2026 | 70.00 | 70.80 | 69.60 | 70.80 | 70.80 | -0.28% | 55,975 |
| Aug 27, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 0.57% | 22,544 |
| Aug 26, 2026 | 66.50 | 72.00 | 66.50 | 70.60 | 70.60 | 6.17% | 50,472 |
| Aug 25, 2026 | 65.59 | 66.95 | 65.41 | 66.77 | 66.50 | 0.55% | 62,249 |
| Aug 24, 2026 | 66.32 | 67.04 | 65.77 | 66.41 | 66.14 | -0.14% | 35,820 |
| Aug 21, 2026 | 67.86 | 69.04 | 66.32 | 66.50 | 66.23 | -2.01% | 46,894 |
| Aug 20, 2026 | 66.95 | 67.86 | 65.86 | 67.86 | 67.58 | 1.91% | 47,545 |
| Aug 19, 2026 | 65.77 | 66.59 | 65.41 | 66.59 | 66.32 | -0.14% | 37,989 |
| Aug 18, 2026 | 66.14 | 66.68 | 65.68 | 66.68 | 66.41 | 0.55% | 22,617 |
| Aug 17, 2026 | 66.23 | 67.59 | 66.23 | 66.32 | 66.05 | 0.14% | 35,813 |
| Aug 14, 2026 | 66.32 | 66.32 | 65.86 | 66.23 | 65.95 | -0.14% | 11,912 |
| Aug 13, 2026 | 67.23 | 67.23 | 65.68 | 66.32 | 66.05 | -1.22% | 31,075 |
| Aug 12, 2026 | 67.68 | 68.04 | 66.59 | 67.14 | 66.86 | -0.27% | 28,396 |
| Aug 11, 2026 | 66.77 | 67.50 | 65.95 | 67.32 | 67.04 | -0.94% | 24,349 |
| Aug 10, 2026 | 67.14 | 67.95 | 66.68 | 67.95 | 67.67 | 1.36% | 12,218 |
| Aug 7, 2026 | 66.14 | 67.95 | 65.95 | 67.04 | 66.77 | 3.07% | 27,670 |
| Aug 6, 2026 | 64.32 | 65.86 | 64.32 | 65.05 | 64.78 | 0.28% | 35,983 |
| Aug 5, 2026 | 64.05 | 66.23 | 64.05 | 64.86 | 64.60 | 0.42% | 16,885 |
| Aug 4, 2026 | 64.96 | 64.96 | 64.32 | 64.59 | 64.33 | 1.43% | 11,944 |
| Jul 31, 2026 | 63.50 | 64.50 | 63.50 | 63.68 | 63.42 | 0.43% | 26,834 |
| Jul 30, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.15 | 2.20% | 4,885 |
| Jul 29, 2026 | 62.41 | 62.68 | 61.78 | 62.05 | 61.79 | -1.73% | 23,055 |
| Jul 28, 2026 | 62.50 | 63.59 | 62.14 | 63.14 | 62.88 | -0.14% | 40,572 |