IC Plus Corp.(TW:8040)
NT$70.20+1.70 (+2.48%)
TW:8040
IC Plus Corp. historical prices
NT$70.20
At close:+1.70 (+2.48%)
IC Plus Corp. (8040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.50 | 70.20 | 68.10 | 70.20 | 70.20 | +2.48% | 265,050 | 0.18 |
| Nov 10, 2026 | 70.50 | 72.10 | 68.00 | 68.50 | 68.50 | +10.13% | 750,407 | 0.51 |
| Nov 09, 2026 | 63.50 | 68.40 | 63.10 | 68.40 | 68.40 | +9.97% | 375,856 | 0.26 |
| Nov 06, 2026 | 60.00 | 63.40 | 60.00 | 62.20 | 62.20 | -6.61% | 1,020,101 | 0.70 |
| Nov 05, 2026 | 69.20 | 70.00 | 66.60 | 66.60 | 66.60 | -5.13% | 529,202 | 0.36 |
| Nov 04, 2026 | 72.00 | 72.00 | 66.60 | 70.20 | 70.20 | +0.29% | 576,499 | 0.40 |
| Nov 03, 2026 | 73.20 | 73.80 | 68.60 | 70.00 | 70.00 | -6.42% | 535,149 | 0.37 |
| Nov 02, 2026 | 72.20 | 76.00 | 72.20 | 74.80 | 74.80 | +0.67% | 365,375 | 0.25 |
| Oct 30, 2026 | 76.00 | 76.00 | 73.20 | 74.30 | 74.30 | -4.62% | 622,718 | 0.43 |
| Oct 29, 2026 | 80.90 | 80.90 | 77.70 | 77.90 | 77.90 | -3.59% | 478,675 | 0.33 |
| Oct 28, 2026 | 79.90 | 81.50 | 79.30 | 80.80 | 80.80 | +4.26% | 520,646 | 0.36 |
| Oct 27, 2026 | 80.00 | 80.00 | 77.30 | 77.50 | 77.50 | -0.77% | 493,357 | 0.34 |
| Oct 26, 2026 | 78.10 | 83.10 | 78.00 | 78.10 | 78.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 78.10 | 83.10 | 78.00 | 78.10 | 78.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 83.10 | 83.10 | 78.00 | 78.10 | 78.10 | -4.99% | 557,676 | 0.37 |
| Oct 21, 2026 | 82.30 | 84.10 | 82.00 | 82.20 | 82.20 | +1.36% | 518,286 | 0.35 |
| Oct 20, 2026 | 82.50 | 83.20 | 81.00 | 81.10 | 81.10 | -1.70% | 430,919 | 0.29 |
| Oct 19, 2026 | 80.00 | 82.90 | 78.80 | 82.50 | 82.50 | +0.61% | 666,906 | 0.45 |
| Oct 16, 2026 | 82.70 | 83.80 | 81.60 | 82.00 | 82.00 | +1.11% | 487,304 | 0.33 |
| Oct 15, 2026 | 81.50 | 83.40 | 80.70 | 81.10 | 81.10 | -5.92% | 909,195 | 0.60 |
| Oct 14, 2026 | 85.60 | 87.70 | 84.40 | 86.20 | 86.20 | +2.25% | 833,487 | 0.55 |
| Oct 13, 2026 | 87.00 | 87.00 | 83.30 | 84.30 | 84.30 | -3.88% | 870,592 | 0.58 |
| Oct 12, 2026 | 87.80 | 88.50 | 86.00 | 87.70 | 87.70 | -1.46% | 755,301 | 0.50 |
| Oct 09, 2026 | 89.00 | 90.80 | 88.20 | 89.00 | 89.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 90.20 | 90.80 | 88.20 | 89.00 | 89.00 | -1.33% | 991,554 | 0.65 |
| Oct 07, 2026 | 92.30 | 93.10 | 88.20 | 90.20 | 90.20 | -3.22% | 1,838,411 | 1.22 |
| Oct 06, 2026 | 95.00 | 95.50 | 92.50 | 93.20 | 93.20 | -0.85% | 1,007,148 | 0.67 |
| Oct 05, 2026 | 95.60 | 96.90 | 93.70 | 94.00 | 94.00 | -1.78% | 1,948,159 | 1.30 |
| Oct 02, 2026 | 95.00 | 97.90 | 94.80 | 95.70 | 95.70 | +0.31% | 1,724,731 | 1.15 |
| Oct 01, 2026 | 98.00 | 99.00 | 95.40 | 95.40 | 95.40 | -3.15% | 2,808,746 | 1.90 |
| Sep 30, 2026 | 101.00 | 102.50 | 98.00 | 98.50 | 98.50 | -1.50% | 4,657,019 | 3.28 |
| Sep 29, 2026 | 93.00 | 102.50 | 92.50 | 100.00 | 100.00 | +5.82% | 8,763,123 | 6.72 |
| Sep 28, 2026 | 94.50 | 97.60 | 92.30 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 94.50 | 97.60 | 92.30 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 92.30 | 97.60 | 92.30 | 94.50 | 94.50 | +3.73% | 10,571,349 | 8.09 |
| Sep 23, 2026 | 86.80 | 93.00 | 85.40 | 91.10 | 91.10 | +7.05% | 7,075,816 | 5.42 |
| Sep 22, 2026 | 84.70 | 91.50 | 84.70 | 85.10 | 85.10 | +1.92% | 5,640,246 | 4.15 |
| Sep 21, 2026 | 83.00 | 86.70 | 82.10 | 83.50 | 83.50 | +0.97% | 3,065,003 | 1.98 |
| Sep 18, 2026 | 79.50 | 83.50 | 78.50 | 82.70 | 82.70 | +5.62% | 2,318,033 | 1.41 |
| Sep 17, 2026 | 79.20 | 83.00 | 78.30 | 78.30 | 78.30 | +0.13% | 1,272,352 | 0.77 |
| Sep 16, 2026 | 77.80 | 79.90 | 77.80 | 78.20 | 78.20 | +0.77% | 603,099 | 0.37 |
| Sep 15, 2026 | 77.70 | 78.80 | 77.20 | 77.60 | 77.60 | -0.64% | 440,105 | 0.27 |
| Sep 14, 2026 | 76.50 | 78.70 | 75.50 | 78.10 | 78.10 | +1.17% | 735,163 | 0.45 |
| Sep 11, 2026 | 77.80 | 79.30 | 76.60 | 77.20 | 77.20 | -3.50% | 1,168,486 | 0.71 |
| Sep 10, 2026 | 78.50 | 82.20 | 77.10 | 80.00 | 80.00 | +1.01% | 1,624,567 | 0.98 |
| Sep 09, 2026 | 78.10 | 81.40 | 77.80 | 79.20 | 79.20 | +0.25% | 1,524,698 | 0.92 |
| Sep 08, 2026 | 82.80 | 83.80 | 78.40 | 79.00 | 79.00 | -4.24% | 5,062,384 | 3.16 |
| Sep 07, 2026 | 77.50 | 82.50 | 74.50 | 82.50 | 82.50 | +10.00% | 4,946,764 | 3.18 |
| Sep 04, 2026 | 74.70 | 76.50 | 73.70 | 75.00 | 75.00 | +0.40% | 1,357,491 | 0.87 |
| Sep 03, 2026 | 85.90 | 85.90 | 74.70 | 74.70 | 74.70 | -9.89% | 4,761,674 | 3.15 |
