IC Plus Corp. (TPEX:8040)
Taiwan · Delayed Price · Currency is TWD 61.00
+0.80 (1.33%)
Sep 4, 2025, 1:30 PM CST
IC Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 58.50 | 59.20 | 58.50 | 58.60 | 58.60 | -0.85% | 87,570 |
| Jul 29, 2025 | 60.90 | 60.90 | 59.00 | 59.10 | 59.10 | -1.34% | 80,101 |
| Jul 28, 2025 | 59.90 | 60.60 | 59.80 | 59.90 | 59.90 | 0.17% | 92,687 |
| Jul 25, 2025 | 60.00 | 60.00 | 59.20 | 59.80 | 59.80 | -0.33% | 48,910 |
| Jul 24, 2025 | 60.00 | 60.80 | 59.30 | 60.00 | 60.00 | - | 89,948 |
| Jul 23, 2025 | 60.00 | 60.20 | 59.50 | 60.00 | 60.00 | 0.17% | 77,354 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.70 | 59.90 | 59.90 | -0.33% | 117,687 |
| Jul 21, 2025 | 61.20 | 61.20 | 60.00 | 60.10 | 60.10 | -0.66% | 61,210 |
| Jul 18, 2025 | 61.10 | 61.70 | 60.50 | 60.50 | 60.50 | -0.82% | 88,677 |
| Jul 17, 2025 | 61.60 | 61.70 | 60.30 | 61.00 | 61.00 | 0.99% | 119,351 |
| Jul 16, 2025 | 60.50 | 60.90 | 60.40 | 60.40 | 60.40 | -0.33% | 57,139 |
| Jul 15, 2025 | 61.00 | 61.00 | 60.50 | 60.60 | 60.60 | -0.66% | 56,940 |
| Jul 14, 2025 | 61.50 | 62.00 | 59.80 | 61.00 | 61.00 | 0.16% | 156,312 |
| Jul 11, 2025 | 58.40 | 61.20 | 58.20 | 60.90 | 60.90 | 4.28% | 223,398 |
| Jul 10, 2025 | 58.40 | 59.30 | 58.40 | 58.40 | 58.40 | 0.17% | 85,123 |
| Jul 9, 2025 | 57.10 | 59.20 | 57.10 | 58.30 | 58.30 | 3.00% | 119,164 |
| Jul 8, 2025 | 56.80 | 56.90 | 56.20 | 56.60 | 56.60 | -0.53% | 37,612 |
| Jul 7, 2025 | 56.20 | 57.10 | 55.90 | 56.90 | 56.90 | -0.87% | 84,758 |
| Jul 4, 2025 | 58.10 | 58.10 | 57.20 | 57.40 | 57.40 | -1.03% | 64,667 |
| Jul 3, 2025 | 58.40 | 58.60 | 58.00 | 58.00 | 58.00 | -0.51% | 65,992 |
| Jul 2, 2025 | 57.40 | 58.40 | 56.80 | 58.30 | 58.30 | 1.39% | 48,318 |
| Jul 1, 2025 | 57.50 | 58.30 | 57.50 | 57.50 | 57.50 | -0.17% | 71,615 |
| Jun 30, 2025 | 58.10 | 58.10 | 57.30 | 57.60 | 57.60 | -0.69% | 60,373 |
| Jun 27, 2025 | 57.80 | 58.20 | 57.70 | 58.00 | 58.00 | 0.69% | 57,823 |