ICARES Medicus, Inc. (TPEX:6612)
Taiwan · Delayed Price · Currency is TWD 68.30
+0.20 (0.29%)
May 8, 2026, 1:30 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 70.30 | 71.00 | 70.10 | 70.80 | 70.80 | 1.00% | 25,110 |
| Mar 16, 2026 | 70.60 | 70.70 | 70.00 | 70.10 | 70.10 | -2.91% | 22,666 |
| Mar 13, 2026 | 71.40 | 72.70 | 70.50 | 72.20 | 72.20 | 1.83% | 34,673 |
| Mar 12, 2026 | 69.60 | 71.10 | 69.00 | 70.90 | 70.90 | 1.58% | 22,193 |
| Mar 11, 2026 | 70.00 | 70.40 | 68.10 | 69.80 | 69.80 | 2.65% | 72,011 |
| Mar 10, 2026 | 69.80 | 69.80 | 67.20 | 68.00 | 68.00 | 1.34% | 28,915 |
| Mar 9, 2026 | 67.00 | 67.10 | 66.00 | 67.10 | 67.10 | -2.19% | 50,600 |
| Mar 6, 2026 | 69.30 | 69.50 | 68.60 | 68.60 | 68.60 | -1.01% | 24,452 |
| Mar 5, 2026 | 69.00 | 69.80 | 68.80 | 69.30 | 69.30 | 1.91% | 21,119 |
| Mar 4, 2026 | 68.80 | 68.80 | 67.80 | 68.00 | 68.00 | -3.13% | 69,503 |
| Mar 3, 2026 | 71.10 | 71.10 | 69.00 | 70.20 | 70.20 | 1.59% | 42,685 |
| Mar 2, 2026 | 67.30 | 69.10 | 67.00 | 69.10 | 69.10 | 2.67% | 54,801 |
| Feb 26, 2026 | 66.50 | 67.90 | 66.50 | 67.30 | 67.30 | 1.20% | 31,307 |
| Feb 25, 2026 | 67.70 | 67.90 | 66.30 | 66.50 | 66.50 | -2.06% | 76,665 |
| Feb 24, 2026 | 68.40 | 68.40 | 67.10 | 67.90 | 67.90 | -0.73% | 55,134 |