ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 74.30
-1.80 (-2.37%)
At close: Jul 9, 2026
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | - | -0.39% | 1,000 |
| Jul 8, 2026 | 79.00 | 79.00 | 76.00 | 76.10 | 76.10 | -3.67% | 72,460 |
| Jul 7, 2026 | 74.80 | 79.40 | 74.20 | 79.00 | 79.00 | 6.76% | 85,410 |
| Jul 6, 2026 | 74.20 | 74.40 | 73.70 | 74.00 | 74.00 | -0.27% | 21,918 |
| Jul 3, 2026 | 71.50 | 76.00 | 71.50 | 74.20 | 74.20 | 3.63% | 56,375 |
| Jul 2, 2026 | 71.40 | 71.60 | 71.20 | 71.60 | 71.60 | 0.42% | 11,338 |
| Jul 1, 2026 | 71.40 | 71.50 | 71.20 | 71.30 | 71.30 | -1.52% | 12,516 |
| Jun 30, 2026 | 71.20 | 72.70 | 71.20 | 72.40 | 72.40 | 1.12% | 15,142 |
| Jun 29, 2026 | 71.10 | 71.90 | 71.00 | 71.60 | 71.60 | 1.13% | 39,349 |
| Jun 26, 2026 | 72.00 | 72.00 | 70.70 | 70.80 | 70.80 | -1.94% | 45,983 |
| Jun 25, 2026 | 72.30 | 73.50 | 71.80 | 72.20 | 72.20 | -0.14% | 45,728 |
| Jun 24, 2026 | 71.50 | 72.30 | 71.40 | 72.30 | 72.30 | 0.70% | 16,583 |
| Jun 23, 2026 | 72.90 | 73.00 | 70.50 | 71.80 | 71.80 | -1.51% | 102,169 |
| Jun 22, 2026 | 73.40 | 73.40 | 72.90 | 72.90 | 72.90 | -0.55% | 38,602 |
| Jun 18, 2026 | 72.50 | 73.80 | 72.50 | 73.30 | 73.30 | 0.83% | 23,565 |
| Jun 17, 2026 | 73.10 | 73.10 | 72.50 | 72.70 | 72.70 | -0.55% | 22,389 |
| Jun 16, 2026 | 73.70 | 74.00 | 72.80 | 73.10 | 73.10 | -0.54% | 65,526 |
| Jun 15, 2026 | 73.40 | 73.80 | 73.30 | 73.50 | 73.50 | 0.27% | 26,713 |
| Jun 12, 2026 | 72.00 | 73.30 | 72.00 | 73.30 | 73.30 | 2.09% | 22,025 |
| Jun 11, 2026 | 73.00 | 73.00 | 71.70 | 71.80 | 71.80 | -1.64% | 42,411 |
| Jun 10, 2026 | 73.00 | 73.80 | 72.50 | 73.00 | 73.00 | -1.35% | 49,844 |
| Jun 9, 2026 | 72.90 | 74.90 | 72.90 | 74.00 | 74.00 | 4.52% | 66,059 |
| Jun 8, 2026 | 72.00 | 72.00 | 69.50 | 70.80 | 70.80 | -2.34% | 28,259 |
| Jun 5, 2026 | 72.00 | 75.00 | 72.00 | 72.50 | 72.50 | 0.14% | 30,543 |
| Jun 4, 2026 | 71.80 | 72.40 | 71.70 | 72.40 | 72.40 | 0.98% | 39,082 |
| Jun 3, 2026 | 72.10 | 72.40 | 71.20 | 71.70 | 71.70 | -0.83% | 46,524 |
| Jun 2, 2026 | 73.00 | 73.00 | 72.30 | 72.30 | 72.30 | -0.28% | 19,347 |
| Jun 1, 2026 | 71.90 | 72.50 | 70.70 | 72.50 | 72.50 | 0.14% | 62,456 |
| 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 |