ICARES Medicus, Inc. (TPEX:6612)
Taiwan
· Delayed Price · Currency is TWD 67.10
-1.50 (-2.19%)
At close: Mar 9, 2026
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 67.10 | 66.00 | 67.10 | 67.10 | -2.19% | 50,600 |
| Mar 6, 2026 | 69.30 | 69.50 | 68.60 | 68.60 | 68.60 | -1.01% | 24,452 |
| Mar 5, 2026 | 69.00 | 69.80 | 68.80 | 69.30 | 69.30 | 1.91% | 21,119 |
| Mar 4, 2026 | 68.80 | 68.80 | 67.80 | 68.00 | 68.00 | -3.13% | 69,503 |
| Mar 3, 2026 | 71.10 | 71.10 | 69.00 | 70.20 | 70.20 | 1.59% | 42,685 |
| Mar 2, 2026 | 67.30 | 69.10 | 67.00 | 69.10 | 69.10 | 2.67% | 54,801 |
| Feb 26, 2026 | 66.50 | 67.90 | 66.50 | 67.30 | 67.30 | 1.20% | 31,307 |
| Feb 25, 2026 | 67.70 | 67.90 | 66.30 | 66.50 | 66.50 | -2.06% | 76,665 |
| Feb 24, 2026 | 68.40 | 68.40 | 67.10 | 67.90 | 67.90 | -0.73% | 55,134 |
| Feb 23, 2026 | 68.10 | 68.90 | 67.60 | 68.40 | 68.40 | 1.79% | 50,122 |
| Feb 11, 2026 | 70.00 | 70.40 | 66.70 | 67.20 | 67.20 | -8.07% | 494,218 |
| Feb 10, 2026 | 74.30 | 74.30 | 71.90 | 73.10 | 73.10 | -2.27% | 58,805 |
| Feb 9, 2026 | 75.00 | 75.00 | 73.00 | 74.80 | 74.80 | -0.27% | 40,776 |
| Feb 6, 2026 | 76.00 | 76.00 | 73.20 | 75.00 | 75.00 | -2.60% | 32,092 |
| Feb 5, 2026 | 78.00 | 78.00 | 75.80 | 77.00 | 77.00 | -1.28% | 16,804 |
| Feb 4, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.13% | 18,722 |
| Feb 3, 2026 | 79.00 | 79.00 | 78.00 | 78.10 | 78.10 | -0.26% | 30,673 |
| Feb 2, 2026 | 81.00 | 81.00 | 76.80 | 78.30 | 78.30 | -4.28% | 34,603 |
| Jan 30, 2026 | 82.20 | 82.20 | 81.40 | 81.80 | 81.80 | -0.97% | 30,446 |
| Jan 29, 2026 | 82.00 | 82.60 | 82.00 | 82.60 | 82.60 | -0.84% | 18,379 |
| Jan 28, 2026 | 82.90 | 83.30 | 82.70 | 83.30 | 83.30 | 0.48% | 15,756 |
| Jan 27, 2026 | 84.00 | 84.20 | 82.00 | 82.90 | 82.90 | -1.31% | 37,869 |
| Jan 26, 2026 | 81.30 | 84.20 | 81.00 | 84.00 | 84.00 | 3.70% | 65,434 |
| Jan 23, 2026 | 84.30 | 84.50 | 81.00 | 81.00 | 81.00 | -3.91% | 56,393 |
| Jan 22, 2026 | 85.50 | 85.50 | 83.50 | 84.30 | 84.30 | 0.60% | 39,438 |
| Jan 21, 2026 | 84.00 | 84.50 | 83.10 | 83.80 | 83.80 | -0.12% | 41,276 |
| Jan 20, 2026 | 84.20 | 84.30 | 83.70 | 83.90 | 83.90 | -0.47% | 22,298 |
| Jan 19, 2026 | 86.50 | 86.50 | 83.50 | 84.30 | 84.30 | -0.59% | 59,063 |
| Jan 16, 2026 | 84.20 | 84.80 | 83.20 | 84.80 | 84.80 | -0.47% | 77,634 |
| Jan 15, 2026 | 83.50 | 88.30 | 83.50 | 85.20 | 85.20 | 6.10% | 285,902 |
| Jan 14, 2026 | 73.80 | 80.30 | 73.80 | 80.30 | 80.30 | 10.00% | 73,667 |
| Jan 13, 2026 | 75.40 | 75.40 | 73.00 | 73.00 | 73.00 | -2.67% | 28,644 |
| Jan 12, 2026 | 73.30 | 75.20 | 72.80 | 75.00 | 75.00 | 5.93% | 52,256 |
| Jan 9, 2026 | 71.00 | 71.50 | 70.60 | 70.80 | 70.80 | -0.84% | 22,141 |
| Jan 8, 2026 | 72.00 | 72.00 | 70.40 | 71.40 | 71.40 | -0.83% | 46,312 |
| Jan 7, 2026 | 72.40 | 72.40 | 71.10 | 72.00 | 72.00 | 0.28% | 35,841 |
| Jan 6, 2026 | 71.00 | 71.80 | 70.50 | 71.80 | 71.80 | -0.55% | 45,050 |
| Jan 5, 2026 | 73.20 | 73.40 | 72.20 | 72.20 | 72.20 | -2.30% | 28,124 |
| Jan 2, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 8,051 |
| Dec 31, 2025 | 73.90 | 73.90 | 73.60 | 73.90 | 73.90 | -1.34% | 13,193 |
| Dec 30, 2025 | 74.00 | 74.90 | 73.60 | 74.90 | 74.90 | -0.53% | 8,314 |
| Dec 29, 2025 | 74.20 | 75.30 | 73.80 | 75.30 | 75.30 | - | 7,521 |
| Dec 26, 2025 | 75.20 | 75.40 | 75.10 | 75.30 | 75.30 | 0.40% | 7,166 |
| Dec 24, 2025 | 74.30 | 75.00 | 74.00 | 75.00 | 75.00 | 0.94% | 30,501 |
| Dec 23, 2025 | 73.00 | 75.70 | 72.80 | 74.30 | 74.30 | -0.40% | 84,770 |
| Dec 22, 2025 | 76.70 | 77.00 | 74.50 | 74.60 | 74.60 | -2.99% | 54,186 |
| Dec 19, 2025 | 77.50 | 78.00 | 76.60 | 76.90 | 76.90 | -0.65% | 34,842 |
| Dec 18, 2025 | 79.00 | 79.00 | 77.10 | 77.40 | 77.40 | -2.15% | 26,528 |
| Dec 17, 2025 | 79.00 | 79.10 | 78.50 | 79.10 | 79.10 | 0.13% | 22,890 |
| Dec 16, 2025 | 80.50 | 80.50 | 78.90 | 79.00 | 79.00 | -1.86% | 36,282 |
| Dec 15, 2025 | 80.50 | 80.90 | 80.00 | 80.50 | 80.50 | 0.12% | 20,711 |
| Dec 12, 2025 | 83.00 | 83.00 | 80.40 | 80.40 | 80.40 | -2.31% | 45,096 |
| Dec 11, 2025 | 84.00 | 85.00 | 82.30 | 82.30 | 82.30 | - | 20,911 |
| Dec 10, 2025 | 82.50 | 82.90 | 81.80 | 82.30 | 82.30 | -0.24% | 11,793 |
| Dec 9, 2025 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -0.60% | 18,275 |
| Dec 8, 2025 | 84.90 | 84.90 | 83.00 | 83.00 | 83.00 | -1.19% | 10,797 |
| 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 |