ICARES Medicus, Inc. (TPEX:6612)
Taiwan
· Delayed Price · Currency is TWD 68.30
+0.20 (0.29%)
Apr 29, 2026, 1:30 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.10 | 68.30 | 68.00 | 68.30 | 68.30 | 0.29% | 8,420 |
| Apr 28, 2026 | 68.00 | 68.20 | 68.00 | 68.10 | 68.10 | 0.15% | 8,806 |
| Apr 27, 2026 | 68.00 | 68.00 | 67.60 | 68.00 | 68.00 | -0.15% | 13,977 |
| Apr 24, 2026 | 68.50 | 68.60 | 68.10 | 68.10 | 68.10 | -0.58% | 17,269 |
| Apr 23, 2026 | 70.10 | 70.10 | 68.00 | 68.50 | 68.50 | -1.58% | 73,472 |
| Apr 22, 2026 | 70.00 | 70.20 | 69.30 | 69.60 | 69.60 | -0.29% | 38,925 |
| Apr 21, 2026 | 69.80 | 69.80 | 69.40 | 69.80 | 69.80 | - | 9,968 |
| Apr 20, 2026 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | -1.69% | 20,726 |
| Apr 17, 2026 | 70.00 | 71.40 | 70.00 | 71.00 | 71.00 | 1.43% | 23,249 |
| Apr 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 28,467 |
| Apr 15, 2026 | 69.00 | 69.50 | 68.80 | 69.00 | 69.00 | 0.15% | 14,047 |
| Apr 14, 2026 | 69.50 | 69.50 | 68.80 | 68.90 | 68.90 | -0.14% | 13,674 |
| Apr 13, 2026 | 68.40 | 69.00 | 68.30 | 69.00 | 69.00 | 0.88% | 34,695 |
| Apr 10, 2026 | 69.50 | 69.50 | 68.00 | 68.40 | 68.40 | -0.87% | 30,152 |
| Apr 9, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | 17,832 |
| Apr 8, 2026 | 70.00 | 70.50 | 67.80 | 69.00 | 69.00 | - | 33,451 |
| Apr 7, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -1.43% | 17,567 |
| Apr 2, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.43% | 4,611 |
| Apr 1, 2026 | 70.00 | 71.50 | 70.00 | 70.30 | 70.30 | 1.88% | 10,686 |
| Mar 31, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.29% | 9,650 |
| Mar 30, 2026 | 70.80 | 70.80 | 69.20 | 69.20 | 69.20 | -1.42% | 4,147 |
| Mar 27, 2026 | 69.10 | 71.10 | 69.00 | 70.20 | 70.20 | 1.59% | 10,191 |
| Mar 26, 2026 | 70.10 | 70.10 | 69.10 | 69.10 | 69.10 | -1.71% | 5,630 |
| Mar 25, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 0.43% | 5,722 |
| Mar 24, 2026 | 69.00 | 70.00 | 68.80 | 70.00 | 70.00 | 2.04% | 14,034 |
| Mar 23, 2026 | 67.50 | 69.00 | 67.10 | 68.60 | 68.60 | -2.14% | 31,973 |
| Mar 20, 2026 | 70.00 | 70.20 | 69.90 | 70.10 | 70.10 | 0.14% | 18,060 |
| Mar 19, 2026 | 70.80 | 71.40 | 69.60 | 70.00 | 70.00 | -1.13% | 18,236 |
| Mar 18, 2026 | 70.90 | 71.00 | 70.00 | 70.80 | 70.80 | - | 16,859 |
| Mar 17, 2026 | 70.30 | 71.00 | 70.10 | 70.80 | 70.80 | 1.00% | 25,110 |
| Mar 16, 2026 | 70.60 | 70.70 | 70.00 | 70.10 | 70.10 | -2.91% | 22,666 |
| Mar 13, 2026 | 71.40 | 72.70 | 70.50 | 72.20 | 72.20 | 1.83% | 34,673 |
| Mar 12, 2026 | 69.60 | 71.10 | 69.00 | 70.90 | 70.90 | 1.58% | 22,193 |
| Mar 11, 2026 | 70.00 | 70.40 | 68.10 | 69.80 | 69.80 | 2.65% | 72,011 |
| Mar 10, 2026 | 69.80 | 69.80 | 67.20 | 68.00 | 68.00 | 1.34% | 28,915 |
| 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 |