ICARES Medicus, Inc. (TPEX:6612)
Taiwan
· Delayed Price · Currency is TWD 84.00
+0.10 (0.12%)
Dec 5, 2025, 1:28 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.70 | 84.70 | 83.90 | 84.00 | 84.00 | 0.12% | 3,683 |
| Dec 4, 2025 | 84.10 | 84.10 | 82.10 | 83.90 | 83.90 | -0.24% | 23,765 |
| Dec 3, 2025 | 84.00 | 84.40 | 83.10 | 84.10 | 84.10 | - | 9,192 |
| Dec 2, 2025 | 84.20 | 84.20 | 83.70 | 84.10 | 84.10 | -0.59% | 10,947 |
| Dec 1, 2025 | 85.30 | 85.30 | 83.80 | 84.60 | 84.60 | 0.12% | 16,295 |
| Nov 28, 2025 | 85.80 | 85.80 | 83.90 | 84.50 | 84.50 | -0.59% | 14,335 |
| Nov 27, 2025 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -0.35% | 3,487 |
| Nov 26, 2025 | 86.70 | 86.70 | 85.00 | 85.30 | 85.30 | 1.43% | 10,343 |
| Nov 25, 2025 | 84.00 | 85.00 | 84.00 | 84.10 | 84.10 | 0.12% | 14,099 |
| Nov 24, 2025 | 84.40 | 84.40 | 83.30 | 84.00 | 84.00 | 0.60% | 13,561 |
| Nov 21, 2025 | 84.30 | 84.40 | 83.30 | 83.50 | 83.50 | 0.72% | 19,346 |
| Nov 20, 2025 | 84.70 | 84.70 | 82.90 | 82.90 | 82.90 | 1.10% | 5,386 |
| Nov 19, 2025 | 85.90 | 85.90 | 81.90 | 82.00 | 82.00 | -1.32% | 45,106 |
| Nov 18, 2025 | 87.90 | 87.90 | 83.00 | 83.10 | 83.10 | -0.48% | 24,636 |
| Nov 17, 2025 | 86.30 | 86.40 | 83.50 | 83.50 | 83.50 | -3.47% | 37,676 |
| Nov 14, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.82% | 22,182 |
| Nov 13, 2025 | 88.10 | 88.10 | 88.00 | 88.10 | 88.10 | - | 6,777 |
| Nov 12, 2025 | 86.50 | 89.90 | 86.50 | 88.10 | 88.10 | 0.80% | 22,345 |
| Nov 11, 2025 | 88.00 | 88.00 | 87.40 | 87.40 | 87.40 | -0.68% | 11,200 |
| Nov 10, 2025 | 87.20 | 88.00 | 87.20 | 88.00 | 88.00 | -1.01% | 15,121 |
| Nov 7, 2025 | 88.60 | 88.90 | 88.50 | 88.90 | 88.90 | -1.22% | 5,449 |
| Nov 6, 2025 | 88.80 | 90.00 | 88.70 | 90.00 | 90.00 | 1.24% | 11,043 |
| Nov 5, 2025 | 90.70 | 90.70 | 88.80 | 88.90 | 88.90 | -1.55% | 13,864 |
| Nov 4, 2025 | 89.80 | 91.40 | 89.70 | 90.30 | 90.30 | 1.69% | 31,814 |
| Nov 3, 2025 | 88.60 | 88.80 | 88.30 | 88.80 | 88.80 | 0.23% | 20,623 |
| Oct 31, 2025 | 89.40 | 89.90 | 88.20 | 88.60 | 88.60 | -2.64% | 35,657 |
| Oct 30, 2025 | 88.60 | 91.00 | 88.60 | 91.00 | 91.00 | -0.44% | 12,656 |
| Oct 29, 2025 | 88.50 | 91.40 | 88.50 | 91.40 | 91.40 | 2.93% | 9,795 |
| Oct 28, 2025 | 88.40 | 88.80 | 88.40 | 88.80 | 88.80 | 0.11% | 4,240 |
| Oct 27, 2025 | 89.50 | 89.60 | 88.00 | 88.70 | 88.70 | 0.11% | 21,135 |
| Oct 23, 2025 | 91.00 | 91.20 | 88.60 | 88.60 | 88.60 | -1.66% | 28,458 |
| Oct 22, 2025 | 91.40 | 91.60 | 89.30 | 90.10 | 90.10 | -1.42% | 33,685 |
| Oct 21, 2025 | 88.20 | 91.70 | 88.20 | 91.40 | 91.40 | 3.63% | 39,870 |
| Oct 20, 2025 | 88.80 | 89.40 | 88.00 | 88.20 | 88.20 | -1.34% | 80,971 |
| Oct 17, 2025 | 87.90 | 90.60 | 87.80 | 89.40 | 89.40 | 1.59% | 41,186 |
| Oct 16, 2025 | 88.00 | 88.50 | 85.70 | 88.00 | 88.00 | -0.23% | 33,530 |
| Oct 15, 2025 | 89.50 | 89.50 | 88.00 | 88.20 | 88.20 | -0.34% | 30,313 |
| Oct 14, 2025 | 90.60 | 90.60 | 88.10 | 88.50 | 88.50 | -1.99% | 80,610 |
| Oct 13, 2025 | 90.80 | 90.80 | 88.90 | 90.30 | 90.30 | -1.85% | 29,069 |
| Oct 9, 2025 | 94.60 | 94.60 | 92.00 | 92.00 | 92.00 | -2.75% | 42,352 |
| Oct 8, 2025 | 95.60 | 95.60 | 94.60 | 94.60 | 94.60 | -0.94% | 4,367 |
| Oct 7, 2025 | 96.00 | 96.20 | 93.00 | 95.50 | 95.50 | - | 22,458 |
| Oct 3, 2025 | 93.50 | 96.10 | 93.50 | 95.50 | 95.50 | 2.69% | 38,846 |
| Oct 2, 2025 | 93.60 | 94.00 | 92.80 | 93.00 | 93.00 | -0.96% | 15,164 |
| Oct 1, 2025 | 94.10 | 94.40 | 91.50 | 93.90 | 93.90 | 2.40% | 55,633 |
| Sep 30, 2025 | 92.30 | 92.30 | 91.10 | 91.70 | 91.70 | 0.11% | 17,415 |
| Sep 26, 2025 | 92.40 | 92.40 | 91.50 | 91.60 | 91.60 | -1.51% | 37,543 |
| Sep 25, 2025 | 92.50 | 93.50 | 92.50 | 93.00 | 93.00 | -0.21% | 8,015 |
| Sep 24, 2025 | 93.00 | 93.50 | 92.30 | 93.20 | 93.20 | 0.22% | 38,474 |
| Sep 23, 2025 | 94.20 | 94.20 | 93.00 | 93.00 | 93.00 | -1.27% | 36,961 |
| Sep 22, 2025 | 94.50 | 94.50 | 92.30 | 94.20 | 94.20 | -0.53% | 32,802 |
| Sep 19, 2025 | 94.50 | 94.70 | 93.90 | 94.70 | 94.70 | 0.21% | 34,510 |
| Sep 18, 2025 | 95.50 | 95.50 | 94.30 | 94.50 | 94.50 | -0.53% | 31,722 |
| Sep 17, 2025 | 97.00 | 97.00 | 94.50 | 95.00 | 95.00 | -2.56% | 95,862 |
| Sep 16, 2025 | 99.00 | 99.20 | 97.50 | 97.50 | 97.50 | -1.52% | 16,295 |
| Sep 15, 2025 | 99.50 | 99.50 | 98.00 | 99.00 | 99.00 | 1.33% | 39,716 |
| Sep 12, 2025 | 96.50 | 98.90 | 96.10 | 97.70 | 97.70 | 1.24% | 71,504 |
| Sep 11, 2025 | 98.20 | 98.20 | 96.50 | 96.50 | 96.50 | -2.43% | 94,657 |
| Sep 10, 2025 | 97.80 | 99.00 | 95.70 | 98.90 | 98.90 | 0.30% | 155,477 |
| Sep 9, 2025 | 101.50 | 101.50 | 98.00 | 98.60 | 98.60 | -8.28% | 278,050 |
| Sep 8, 2025 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 0.94% | 83,803 |
| Sep 5, 2025 | 105.00 | 108.00 | 104.50 | 106.50 | 106.50 | 1.91% | 42,738 |
| Sep 4, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 10,170 |
| Sep 3, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 20,912 |
| Sep 2, 2025 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | -1.40% | 24,670 |
| Sep 1, 2025 | 110.50 | 110.50 | 107.50 | 107.50 | 107.50 | -1.83% | 26,584 |
| Aug 29, 2025 | 106.50 | 110.00 | 106.50 | 109.50 | 109.50 | 3.79% | 39,168 |
| Aug 28, 2025 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 2.43% | 37,459 |
| Aug 27, 2025 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 0.98% | 20,843 |
| Aug 26, 2025 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 19,871 |
| Aug 25, 2025 | 100.50 | 102.00 | 99.60 | 101.50 | 101.50 | 2.11% | 24,088 |
| Aug 22, 2025 | 98.50 | 99.90 | 98.50 | 99.40 | 99.40 | 1.24% | 60,806 |
| Aug 21, 2025 | 96.36 | 100.00 | 96.36 | 98.18 | 97.91 | 2.37% | 59,460 |
| Aug 20, 2025 | 95.46 | 95.91 | 94.55 | 95.91 | 95.64 | 0.48% | 17,520 |
| Aug 19, 2025 | 95.00 | 96.36 | 94.09 | 95.46 | 95.19 | - | 33,422 |
| Aug 18, 2025 | 96.36 | 96.36 | 95.00 | 95.46 | 95.19 | -0.94% | 30,255 |
| Aug 15, 2025 | 96.82 | 96.82 | 95.91 | 96.36 | 96.10 | -0.47% | 21,606 |
| Aug 14, 2025 | 95.46 | 97.27 | 95.46 | 96.82 | 96.55 | 1.43% | 58,832 |
| Aug 13, 2025 | 98.18 | 98.18 | 95.00 | 95.46 | 95.19 | -1.87% | 63,767 |
| Aug 12, 2025 | 97.27 | 97.27 | 96.36 | 97.27 | 97.00 | -0.93% | 27,622 |
| Aug 11, 2025 | 99.55 | 99.55 | 97.73 | 98.18 | 97.91 | -0.92% | 26,625 |
| Aug 8, 2025 | 101.36 | 101.36 | 94.55 | 99.09 | 98.82 | -5.63% | 314,336 |
| Aug 7, 2025 | 105.00 | 106.36 | 105.00 | 105.00 | 104.71 | - | 11,841 |
| Aug 6, 2025 | 105.46 | 105.91 | 105.00 | 105.00 | 104.71 | 0.44% | 10,808 |
| Aug 5, 2025 | 103.64 | 104.55 | 103.64 | 104.55 | 104.26 | 0.88% | 12,327 |
| Aug 4, 2025 | 104.09 | 104.09 | 103.64 | 103.64 | 103.35 | - | 12,470 |
| Aug 1, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.35 | - | 11,600 |
| Jul 31, 2025 | 104.55 | 105.46 | 103.64 | 103.64 | 103.35 | -0.87% | 29,785 |
| Jul 30, 2025 | 104.55 | 105.46 | 104.55 | 104.55 | 104.26 | -0.43% | 22,988 |
| Jul 29, 2025 | 105.46 | 105.46 | 104.55 | 105.00 | 104.71 | - | 13,607 |
| Jul 28, 2025 | 107.27 | 107.27 | 105.00 | 105.00 | 104.71 | -2.12% | 24,821 |
| Jul 25, 2025 | 104.55 | 107.27 | 104.55 | 107.27 | 106.97 | 1.72% | 9,149 |
| Jul 24, 2025 | 105.00 | 105.91 | 104.55 | 105.46 | 105.16 | 0.43% | 21,301 |
| Jul 23, 2025 | 105.00 | 105.46 | 105.00 | 105.00 | 104.71 | 0.44% | 11,060 |
| Jul 22, 2025 | 105.00 | 105.00 | 104.09 | 104.55 | 104.26 | -1.29% | 11,422 |
| Jul 21, 2025 | 105.00 | 108.18 | 105.00 | 105.91 | 105.61 | 1.75% | 24,841 |
| Jul 18, 2025 | 105.00 | 105.00 | 103.64 | 104.09 | 103.80 | -0.87% | 29,057 |
| Jul 17, 2025 | 105.91 | 105.91 | 105.00 | 105.00 | 104.71 | -0.43% | 24,626 |
| Jul 16, 2025 | 105.00 | 106.36 | 104.55 | 105.46 | 105.16 | 0.43% | 32,093 |
| Jul 15, 2025 | 106.36 | 107.27 | 105.00 | 105.00 | 104.71 | -1.28% | 29,658 |