IC Plus Corp. (TPEX:8040)
Taiwan · Delayed Price · Currency is TWD 54.20
+0.10 (0.18%)
Oct 9, 2025, 1:30 PM CST
IC Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 54.10 | 54.80 | 53.90 | 54.20 | 54.20 | 0.18% | 93,528 |
| Oct 8, 2025 | 53.80 | 54.40 | 53.50 | 54.10 | 54.10 | -0.18% | 111,226 |
| Oct 7, 2025 | 54.50 | 54.60 | 53.90 | 54.20 | 54.20 | - | 98,353 |
| Oct 3, 2025 | 54.20 | 54.50 | 53.90 | 54.20 | 54.20 | 0.37% | 55,406 |
| Oct 2, 2025 | 54.80 | 54.80 | 53.80 | 54.00 | 54.00 | -0.37% | 130,041 |
| Oct 1, 2025 | 54.60 | 55.20 | 54.00 | 54.20 | 54.20 | -0.91% | 90,011 |
| Sep 30, 2025 | 54.30 | 54.90 | 53.90 | 54.70 | 54.70 | 1.11% | 78,842 |
| Sep 29, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Sep 26, 2025 | 56.20 | 56.20 | 54.00 | 54.10 | 54.10 | -3.22% | 341,827 |
| Sep 25, 2025 | 56.30 | 56.60 | 55.90 | 55.90 | 55.90 | -0.71% | 121,313 |
| Sep 24, 2025 | 56.70 | 57.80 | 56.20 | 56.30 | 56.30 | -1.05% | 182,723 |
| Sep 23, 2025 | 57.50 | 57.50 | 56.50 | 56.90 | 56.90 | - | 144,582 |
| Sep 22, 2025 | 57.90 | 57.90 | 56.80 | 56.90 | 56.90 | -0.52% | 85,998 |
| Sep 19, 2025 | 58.20 | 58.80 | 57.20 | 57.20 | 57.20 | -0.52% | 125,373 |
| Sep 18, 2025 | 56.50 | 58.00 | 56.50 | 57.50 | 57.50 | 2.68% | 221,226 |
| Sep 17, 2025 | 56.30 | 56.80 | 56.00 | 56.00 | 56.00 | -0.36% | 203,063 |
| Sep 16, 2025 | 57.10 | 57.10 | 55.90 | 56.20 | 56.20 | -1.23% | 398,172 |
| Sep 15, 2025 | 57.60 | 58.00 | 56.70 | 56.90 | 56.90 | -0.52% | 225,427 |
| Sep 12, 2025 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -1.04% | 168,496 |
| Sep 11, 2025 | 58.20 | 58.30 | 57.60 | 57.80 | 57.80 | -1.70% | 159,240 |
| Sep 10, 2025 | 59.10 | 59.50 | 58.50 | 58.80 | 58.80 | -0.51% | 100,220 |
| Sep 9, 2025 | 60.00 | 60.00 | 58.50 | 59.10 | 59.10 | -1.34% | 288,283 |
| Sep 8, 2025 | 60.80 | 60.80 | 59.60 | 59.90 | 59.90 | -2.44% | 233,161 |
| Sep 5, 2025 | 61.90 | 61.90 | 60.40 | 61.40 | 61.40 | 0.66% | 188,246 |
| Sep 4, 2025 | 60.40 | 61.60 | 60.40 | 61.00 | 61.00 | 1.33% | 254,245 |
| Sep 3, 2025 | 61.00 | 61.00 | 59.60 | 60.20 | 60.20 | 0.50% | 276,806 |
| Sep 2, 2025 | 58.80 | 60.10 | 58.80 | 59.90 | 59.90 | 2.92% | 397,106 |
| Sep 1, 2025 | 58.10 | 58.60 | 56.90 | 58.20 | 58.20 | 0.69% | 337,309 |
| Aug 29, 2025 | 58.00 | 58.40 | 57.60 | 57.80 | 57.80 | 0.35% | 101,052 |
| Aug 28, 2025 | 58.70 | 59.00 | 57.60 | 57.60 | 57.60 | -2.04% | 204,485 |
| Aug 27, 2025 | 58.50 | 59.20 | 58.50 | 58.80 | 58.80 | 1.03% | 149,434 |
| Aug 26, 2025 | 58.10 | 58.20 | 57.60 | 58.20 | 58.20 | 0.17% | 53,592 |
| Aug 25, 2025 | 58.10 | 58.70 | 57.90 | 58.10 | 58.10 | 1.22% | 104,528 |
| Aug 22, 2025 | 57.60 | 58.00 | 57.40 | 57.40 | 57.40 | -0.69% | 63,494 |
| Aug 21, 2025 | 57.70 | 58.00 | 57.30 | 57.80 | 57.80 | 1.40% | 75,457 |
| Aug 20, 2025 | 57.70 | 57.70 | 56.60 | 57.00 | 57.00 | -1.21% | 141,091 |
| Aug 19, 2025 | 58.70 | 58.70 | 57.40 | 57.70 | 57.70 | -2.37% | 273,894 |
| Aug 18, 2025 | 60.20 | 60.20 | 58.30 | 59.10 | 59.10 | -0.17% | 178,913 |
| Aug 15, 2025 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 3.32% | 438,184 |
| Aug 14, 2025 | 58.50 | 58.80 | 57.20 | 57.30 | 57.30 | -2.05% | 165,446 |
| Aug 13, 2025 | 58.40 | 59.00 | 57.60 | 58.50 | 58.50 | 1.04% | 208,999 |
| Aug 12, 2025 | 57.50 | 58.20 | 57.50 | 57.90 | 57.90 | 1.22% | 105,075 |
| Aug 11, 2025 | 57.30 | 57.90 | 56.90 | 57.20 | 57.20 | -0.52% | 269,799 |
| Aug 8, 2025 | 58.30 | 58.80 | 57.10 | 57.50 | 57.50 | -1.20% | 178,278 |
| Aug 7, 2025 | 58.40 | 59.10 | 58.10 | 58.20 | 58.20 | - | 118,611 |
| Aug 6, 2025 | 57.50 | 58.30 | 57.50 | 58.20 | 58.20 | 0.34% | 78,899 |
| Aug 5, 2025 | 58.40 | 58.90 | 58.00 | 58.00 | 58.00 | -0.17% | 94,340 |
| Aug 4, 2025 | 58.00 | 58.60 | 57.50 | 58.10 | 58.10 | 0.17% | 59,509 |
| Aug 1, 2025 | 59.10 | 59.10 | 57.40 | 58.00 | 58.00 | - | 60,444 |
| Jul 31, 2025 | 58.70 | 58.70 | 57.90 | 58.00 | 58.00 | -1.02% | 126,103 |