IC Plus Corp. (TPEX:8040)
Taiwan · Delayed Price · Currency is TWD 79.00
-3.50 (-4.24%)
Sep 8, 2026, 1:30 PM CST
IC Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 77.50 | 82.50 | 74.50 | 82.50 | 82.50 | 10.00% | 4,946,764 |
| Sep 4, 2026 | 74.70 | 76.50 | 73.70 | 75.00 | 75.00 | 0.40% | 1,357,491 |
| Sep 3, 2026 | 85.90 | 85.90 | 74.70 | 74.70 | 74.70 | -9.89% | 4,761,674 |
| Sep 2, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 9.95% | 762,599 |
| Sep 1, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 9.91% | 256,514 |
| Aug 31, 2026 | 71.00 | 71.00 | 68.40 | 68.60 | 68.60 | -5.12% | 486,245 |
| Aug 28, 2026 | 71.70 | 73.30 | 71.20 | 72.30 | 72.30 | 0.98% | 472,101 |
| Aug 27, 2026 | 72.80 | 72.80 | 70.80 | 71.60 | 71.60 | -0.56% | 253,534 |
| Aug 26, 2026 | 70.90 | 73.80 | 70.80 | 72.00 | 72.00 | 1.84% | 310,632 |
| Aug 25, 2026 | 69.40 | 70.70 | 67.60 | 70.70 | 70.70 | 1.73% | 160,467 |
| Aug 24, 2026 | 69.90 | 70.60 | 69.30 | 69.50 | 69.50 | -0.14% | 216,245 |
| Aug 21, 2026 | 70.10 | 71.20 | 69.50 | 69.60 | 69.60 | -0.14% | 282,285 |
| Aug 20, 2026 | 72.70 | 72.70 | 69.50 | 69.70 | 69.70 | -2.11% | 248,834 |
| Aug 19, 2026 | 67.80 | 71.80 | 67.40 | 71.20 | 71.20 | 2.30% | 271,222 |
| Aug 18, 2026 | 73.10 | 73.20 | 69.00 | 69.60 | 69.60 | -4.66% | 486,366 |
| Aug 17, 2026 | 72.80 | 73.90 | 72.50 | 73.00 | 73.00 | - | 238,732 |
| Aug 14, 2026 | 74.30 | 74.90 | 72.70 | 73.00 | 73.00 | -1.62% | 344,820 |
| Aug 13, 2026 | 75.40 | 76.50 | 74.00 | 74.20 | 74.20 | -1.20% | 367,487 |
| Aug 12, 2026 | 75.10 | 75.90 | 74.70 | 75.10 | 75.10 | 0.54% | 247,273 |
| Aug 11, 2026 | 74.90 | 75.50 | 74.10 | 74.70 | 74.70 | -1.71% | 284,653 |
| Aug 10, 2026 | 74.10 | 76.80 | 73.80 | 76.00 | 76.00 | 4.11% | 654,880 |
| Aug 7, 2026 | 72.90 | 75.30 | 71.50 | 73.00 | 73.00 | 1.11% | 538,998 |
| Aug 6, 2026 | 73.80 | 74.00 | 71.50 | 72.20 | 72.20 | -2.30% | 328,745 |
| Aug 5, 2026 | 72.60 | 74.40 | 71.30 | 73.90 | 73.90 | 5.57% | 613,144 |
| Aug 4, 2026 | 68.60 | 70.40 | 67.00 | 70.00 | 70.00 | 2.04% | 368,095 |
| Aug 3, 2026 | 64.70 | 69.60 | 64.70 | 68.60 | 68.60 | 3.94% | 630,107 |
| Jul 31, 2026 | 66.80 | 66.80 | 64.00 | 66.00 | 66.00 | 7.84% | 583,725 |
| Jul 30, 2026 | 62.70 | 64.70 | 60.50 | 61.20 | 61.20 | -5.12% | 1,064,561 |
| Jul 29, 2026 | 67.10 | 67.70 | 60.90 | 64.50 | 64.50 | -4.59% | 1,371,508 |
| Jul 28, 2026 | 72.00 | 72.00 | 67.30 | 67.60 | 67.60 | -6.76% | 735,174 |
| Jul 27, 2026 | 72.20 | 74.00 | 70.10 | 72.50 | 72.50 | -0.68% | 513,615 |
| Jul 24, 2026 | 75.10 | 75.90 | 72.60 | 73.00 | 73.00 | -3.57% | 462,199 |
| Jul 23, 2026 | 77.30 | 77.80 | 74.90 | 75.70 | 75.70 | -1.94% | 382,283 |
| Jul 22, 2026 | 79.50 | 80.90 | 76.60 | 77.20 | 77.20 | 1.05% | 449,657 |
| Jul 21, 2026 | 76.60 | 78.60 | 74.60 | 76.40 | 76.40 | 4.09% | 594,680 |
| Jul 20, 2026 | 75.20 | 76.20 | 70.00 | 73.40 | 73.40 | -2.65% | 1,488,657 |
| Jul 17, 2026 | 78.00 | 79.80 | 75.20 | 75.40 | 75.40 | -8.61% | 1,188,532 |
| Jul 16, 2026 | 83.90 | 84.50 | 82.30 | 82.50 | 82.50 | -3.62% | 530,530 |
| Jul 15, 2026 | 86.50 | 86.80 | 85.00 | 85.60 | 85.60 | -0.35% | 583,001 |
| Jul 14, 2026 | 88.10 | 89.90 | 80.80 | 85.90 | 85.90 | -3.16% | 1,310,744 |
| Jul 13, 2026 | 93.50 | 94.50 | 88.10 | 88.70 | 88.70 | -4.52% | 1,529,885 |
| Jul 9, 2026 | 94.40 | 95.90 | 92.70 | 92.90 | 92.90 | -1.69% | 1,115,487 |
| Jul 8, 2026 | 95.20 | 96.00 | 89.20 | 94.50 | 94.50 | -0.63% | 1,789,811 |
| Jul 7, 2026 | 99.70 | 100.50 | 93.50 | 95.10 | 95.10 | -3.94% | 1,644,036 |
| Jul 6, 2026 | 103.50 | 105.00 | 99.00 | 99.00 | 99.00 | -3.41% | 1,151,553 |
| Jul 3, 2026 | 101.00 | 105.00 | 100.00 | 102.50 | 102.50 | 0.49% | 1,221,028 |
| Jul 2, 2026 | 101.00 | 104.00 | 99.70 | 102.00 | 102.00 | 0.49% | 1,470,822 |
| Jul 1, 2026 | 116.50 | 120.00 | 101.00 | 101.50 | 101.50 | -9.38% | 5,410,475 |
| Jun 30, 2026 | 103.50 | 112.00 | 102.50 | 112.00 | 112.00 | 9.80% | 2,613,065 |
| Jun 29, 2026 | 107.00 | 108.50 | 99.50 | 102.00 | 102.00 | -4.67% | 2,684,997 |