IC Plus Corp. (TPEX:8040)
Taiwan
· Delayed Price · Currency is TWD 47.00
-2.90 (-5.81%)
At close: Mar 9, 2026
IC Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 48.05 | 45.75 | 46.75 | 46.75 | -6.31% | 236,697 |
| Mar 6, 2026 | 49.75 | 50.30 | 49.50 | 49.90 | 49.90 | 0.30% | 90,836 |
| Mar 5, 2026 | 50.90 | 51.00 | 49.40 | 49.75 | 49.75 | - | 153,355 |
| Mar 4, 2026 | 51.40 | 51.40 | 48.30 | 49.75 | 49.75 | -1.29% | 346,882 |
| Mar 3, 2026 | 51.50 | 52.00 | 50.00 | 50.40 | 50.40 | -2.14% | 286,424 |
| Mar 2, 2026 | 49.25 | 53.50 | 49.25 | 51.50 | 51.50 | 1.38% | 715,015 |
| Feb 26, 2026 | 48.45 | 51.40 | 48.40 | 50.80 | 50.80 | 4.96% | 613,991 |
| Feb 25, 2026 | 48.85 | 49.45 | 48.00 | 48.40 | 48.40 | -0.41% | 236,152 |
| Feb 24, 2026 | 47.70 | 48.85 | 47.70 | 48.60 | 48.60 | 2.64% | 191,197 |
| Feb 23, 2026 | 48.00 | 48.00 | 46.60 | 47.35 | 47.35 | 0.64% | 203,869 |
| Feb 11, 2026 | 46.45 | 47.50 | 45.80 | 47.05 | 47.05 | 2.28% | 198,515 |
| Feb 10, 2026 | 46.50 | 46.50 | 45.05 | 46.00 | 46.00 | 0.11% | 184,156 |
| Feb 9, 2026 | 46.00 | 46.30 | 45.65 | 45.95 | 45.95 | 1.66% | 92,594 |
| Feb 6, 2026 | 46.20 | 46.20 | 44.65 | 45.20 | 45.20 | -1.95% | 201,621 |
| Feb 5, 2026 | 46.50 | 47.50 | 46.10 | 46.10 | 46.10 | -1.60% | 170,759 |
| Feb 4, 2026 | 46.60 | 47.50 | 45.95 | 46.85 | 46.85 | 0.54% | 146,650 |
| Feb 3, 2026 | 46.70 | 46.90 | 45.05 | 46.60 | 46.60 | 1.30% | 247,726 |
| Feb 2, 2026 | 46.95 | 47.00 | 45.75 | 46.00 | 46.00 | -3.66% | 342,453 |
| Jan 30, 2026 | 49.20 | 49.20 | 47.55 | 47.75 | 47.75 | -2.95% | 256,457 |
| Jan 29, 2026 | 50.80 | 51.40 | 49.15 | 49.20 | 49.20 | -2.77% | 311,502 |
| Jan 28, 2026 | 52.00 | 52.20 | 50.60 | 50.60 | 50.60 | -1.36% | 352,719 |
| Jan 27, 2026 | 51.30 | 52.40 | 50.90 | 51.30 | 51.30 | 1.58% | 510,075 |
| Jan 26, 2026 | 51.90 | 52.70 | 50.50 | 50.50 | 50.50 | -1.94% | 443,603 |
| Jan 23, 2026 | 49.00 | 51.70 | 49.00 | 51.50 | 51.50 | 6.63% | 684,081 |
| Jan 22, 2026 | 48.40 | 49.00 | 47.85 | 48.30 | 48.30 | 1.05% | 146,832 |
| Jan 21, 2026 | 48.40 | 49.00 | 47.40 | 47.80 | 47.80 | -1.24% | 285,027 |
| Jan 20, 2026 | 49.00 | 49.50 | 48.35 | 48.40 | 48.40 | -1.02% | 197,440 |
| Jan 19, 2026 | 49.20 | 50.00 | 48.90 | 48.90 | 48.90 | -0.61% | 184,787 |
| Jan 16, 2026 | 49.80 | 50.70 | 49.20 | 49.20 | 49.20 | -1.60% | 162,802 |
| Jan 15, 2026 | 50.90 | 51.00 | 49.55 | 50.00 | 50.00 | -1.96% | 136,515 |
| Jan 14, 2026 | 48.60 | 51.20 | 48.60 | 51.00 | 51.00 | 3.87% | 236,883 |
| Jan 13, 2026 | 49.15 | 49.20 | 48.50 | 49.10 | 49.10 | -0.10% | 164,755 |
| Jan 12, 2026 | 49.00 | 49.80 | 48.90 | 49.15 | 49.15 | - | 83,361 |
| Jan 9, 2026 | 48.15 | 49.20 | 48.15 | 49.15 | 49.15 | 0.10% | 116,308 |
| Jan 8, 2026 | 49.35 | 49.80 | 48.85 | 49.10 | 49.10 | - | 131,438 |
| Jan 7, 2026 | 49.00 | 49.75 | 48.70 | 49.10 | 49.10 | 0.41% | 170,299 |
| Jan 6, 2026 | 47.60 | 49.10 | 47.20 | 48.90 | 48.90 | 2.73% | 222,467 |
| Jan 5, 2026 | 48.30 | 48.95 | 46.90 | 47.60 | 47.60 | -1.45% | 359,136 |
| Jan 2, 2026 | 48.80 | 49.30 | 47.00 | 48.30 | 48.30 | -1.02% | 179,811 |
| Dec 31, 2025 | 47.80 | 49.25 | 47.80 | 48.80 | 48.80 | 2.31% | 208,795 |
| Dec 30, 2025 | 47.70 | 47.80 | 47.20 | 47.70 | 47.70 | -0.31% | 138,738 |
| Dec 29, 2025 | 48.00 | 48.30 | 47.60 | 47.85 | 47.85 | 0.31% | 189,467 |
| Dec 26, 2025 | 48.55 | 48.85 | 47.60 | 47.70 | 47.70 | -1.55% | 228,648 |
| Dec 24, 2025 | 48.80 | 49.10 | 48.20 | 48.45 | 48.45 | -1.32% | 197,202 |
| Dec 23, 2025 | 49.60 | 50.00 | 48.60 | 49.10 | 49.10 | -0.61% | 122,501 |
| Dec 22, 2025 | 49.50 | 49.90 | 49.35 | 49.40 | 49.40 | -0.90% | 106,388 |
| Dec 19, 2025 | 49.80 | 49.95 | 49.50 | 49.85 | 49.85 | 1.73% | 40,543 |
| Dec 18, 2025 | 48.55 | 49.50 | 48.50 | 49.00 | 49.00 | -0.81% | 101,277 |
| Dec 17, 2025 | 49.40 | 49.90 | 49.30 | 49.40 | 49.40 | 0.41% | 116,912 |
| Dec 16, 2025 | 49.60 | 49.70 | 48.75 | 49.20 | 49.20 | -1.01% | 202,647 |
| Dec 15, 2025 | 49.90 | 50.50 | 49.40 | 49.70 | 49.70 | -1.19% | 98,677 |
| Dec 12, 2025 | 50.60 | 51.00 | 49.90 | 50.30 | 50.30 | - | 125,536 |
| Dec 11, 2025 | 50.60 | 51.30 | 50.30 | 50.30 | 50.30 | -2.14% | 176,044 |
| Dec 10, 2025 | 52.40 | 52.40 | 50.90 | 51.40 | 51.40 | -0.96% | 204,440 |
| Dec 9, 2025 | 53.00 | 53.00 | 51.40 | 51.90 | 51.90 | -1.14% | 251,863 |
| Dec 8, 2025 | 53.50 | 54.30 | 52.10 | 52.50 | 52.50 | - | 347,216 |
| Dec 5, 2025 | 52.00 | 52.80 | 51.80 | 52.50 | 52.50 | 1.74% | 185,955 |
| Dec 4, 2025 | 51.70 | 53.10 | 51.40 | 51.60 | 51.60 | 0.39% | 277,205 |
| Dec 3, 2025 | 51.60 | 52.60 | 51.40 | 51.40 | 51.40 | 1.58% | 507,157 |
| Dec 2, 2025 | 49.70 | 51.20 | 49.55 | 50.60 | 50.60 | 2.64% | 241,567 |
| Dec 1, 2025 | 49.50 | 49.70 | 49.00 | 49.30 | 49.30 | -1.60% | 121,035 |
| Nov 28, 2025 | 48.15 | 51.40 | 48.15 | 50.10 | 50.10 | 4.16% | 247,867 |
| Nov 27, 2025 | 48.95 | 48.95 | 47.80 | 48.10 | 48.10 | -1.43% | 132,267 |
| Nov 26, 2025 | 47.50 | 49.40 | 47.50 | 48.80 | 48.80 | 2.95% | 344,592 |
| Nov 25, 2025 | 47.15 | 48.20 | 47.10 | 47.40 | 47.40 | 0.74% | 143,622 |
| Nov 24, 2025 | 48.00 | 48.45 | 47.00 | 47.05 | 47.05 | -0.95% | 89,205 |
| Nov 21, 2025 | 48.30 | 48.30 | 47.00 | 47.50 | 47.50 | -1.04% | 142,422 |
| Nov 20, 2025 | 48.40 | 48.50 | 47.70 | 48.00 | 48.00 | 1.05% | 184,405 |
| Nov 19, 2025 | 48.25 | 48.55 | 47.20 | 47.50 | 47.50 | -2.86% | 293,206 |
| Nov 18, 2025 | 50.00 | 50.30 | 48.85 | 48.90 | 48.90 | -3.74% | 200,049 |
| Nov 17, 2025 | 49.60 | 51.50 | 49.10 | 50.80 | 50.80 | 2.01% | 196,419 |
| Nov 14, 2025 | 49.50 | 50.30 | 49.50 | 49.80 | 49.80 | -0.60% | 139,640 |
| Nov 13, 2025 | 49.40 | 50.50 | 48.90 | 50.10 | 50.10 | 1.21% | 295,926 |
| Nov 12, 2025 | 48.85 | 50.00 | 48.85 | 49.50 | 49.50 | 0.61% | 43,886 |
| Nov 11, 2025 | 50.30 | 50.70 | 49.05 | 49.20 | 49.20 | -1.60% | 141,536 |
| Nov 10, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.63% | 60,207 |
| Nov 7, 2025 | 49.05 | 50.00 | 48.40 | 49.20 | 49.20 | -1.20% | 67,272 |
| Nov 6, 2025 | 49.30 | 50.70 | 48.40 | 49.80 | 49.80 | 1.63% | 93,616 |
| Nov 5, 2025 | 48.70 | 49.25 | 48.50 | 49.00 | 49.00 | -1.61% | 90,852 |
| Nov 4, 2025 | 51.30 | 51.30 | 49.50 | 49.80 | 49.80 | -1.97% | 205,960 |
| Nov 3, 2025 | 52.00 | 52.00 | 50.10 | 50.80 | 50.80 | -0.59% | 141,092 |
| Oct 31, 2025 | 50.30 | 51.40 | 50.30 | 51.10 | 51.10 | 1.59% | 65,786 |
| Oct 30, 2025 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | -1.57% | 94,998 |
| Oct 29, 2025 | 51.90 | 52.00 | 50.00 | 51.10 | 51.10 | -0.78% | 333,801 |
| Oct 28, 2025 | 53.00 | 53.00 | 50.60 | 51.50 | 51.50 | -2.09% | 292,189 |
| Oct 27, 2025 | 53.40 | 53.80 | 52.60 | 52.60 | 52.60 | -1.50% | 181,025 |
| Oct 23, 2025 | 54.30 | 54.30 | 53.10 | 53.40 | 53.40 | -1.66% | 135,341 |
| Oct 22, 2025 | 53.50 | 54.60 | 53.50 | 54.30 | 54.30 | 1.69% | 111,052 |
| Oct 21, 2025 | 52.40 | 53.50 | 52.40 | 53.40 | 53.40 | 1.91% | 97,410 |
| Oct 20, 2025 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 0.58% | 72,784 |
| Oct 17, 2025 | 52.70 | 52.90 | 51.00 | 52.10 | 52.10 | -1.14% | 104,939 |
| Oct 16, 2025 | 53.20 | 53.70 | 52.00 | 52.70 | 52.70 | 0.96% | 201,286 |
| Oct 15, 2025 | 52.20 | 52.40 | 51.70 | 52.20 | 52.20 | -0.57% | 77,856 |
| Oct 14, 2025 | 53.50 | 53.80 | 52.20 | 52.50 | 52.50 | -1.32% | 130,537 |
| Oct 13, 2025 | 52.70 | 53.30 | 52.00 | 53.20 | 53.20 | -1.85% | 291,075 |
| Oct 9, 2025 | 54.10 | 54.80 | 53.90 | 54.20 | 54.20 | 0.18% | 94,363 |
| Oct 8, 2025 | 53.80 | 54.40 | 53.50 | 54.10 | 54.10 | -0.18% | 111,226 |
| Oct 7, 2025 | 54.50 | 54.60 | 53.90 | 54.20 | 54.20 | - | 98,353 |
| Oct 3, 2025 | 54.20 | 54.50 | 53.90 | 54.20 | 54.20 | 0.37% | 55,406 |
| Oct 2, 2025 | 54.80 | 54.80 | 53.80 | 54.00 | 54.00 | -0.37% | 130,041 |