IC Plus Corp. (TPEX:8040)
Taiwan
· Delayed Price · Currency is TWD 52.50
+0.90 (1.74%)
Dec 5, 2025, 1:30 PM CST
IC Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 54.60 | 55.20 | 54.00 | 54.20 | 54.20 | -0.91% | 90,011 |
| Sep 30, 2025 | 54.30 | 54.90 | 53.90 | 54.70 | 54.70 | 1.11% | 78,842 |
| Sep 26, 2025 | 56.20 | 56.20 | 54.00 | 54.10 | 54.10 | -3.22% | 341,827 |
| Sep 25, 2025 | 56.30 | 56.60 | 55.90 | 55.90 | 55.90 | -0.71% | 121,313 |
| Sep 24, 2025 | 56.70 | 57.80 | 56.20 | 56.30 | 56.30 | -1.05% | 182,723 |
| Sep 23, 2025 | 57.50 | 57.50 | 56.50 | 56.90 | 56.90 | - | 144,582 |
| Sep 22, 2025 | 57.90 | 57.90 | 56.80 | 56.90 | 56.90 | -0.52% | 85,998 |
| Sep 19, 2025 | 58.20 | 58.80 | 57.20 | 57.20 | 57.20 | -0.52% | 125,373 |
| Sep 18, 2025 | 56.50 | 58.00 | 56.50 | 57.50 | 57.50 | 2.68% | 221,226 |
| Sep 17, 2025 | 56.30 | 56.80 | 56.00 | 56.00 | 56.00 | -0.36% | 203,063 |
| Sep 16, 2025 | 57.10 | 57.10 | 55.90 | 56.20 | 56.20 | -1.23% | 398,172 |
| Sep 15, 2025 | 57.60 | 58.00 | 56.70 | 56.90 | 56.90 | -0.52% | 225,427 |
| Sep 12, 2025 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -1.04% | 168,496 |
| Sep 11, 2025 | 58.20 | 58.30 | 57.60 | 57.80 | 57.80 | -1.70% | 159,240 |
| Sep 10, 2025 | 59.10 | 59.50 | 58.50 | 58.80 | 58.80 | -0.51% | 100,220 |
| Sep 9, 2025 | 60.00 | 60.00 | 58.50 | 59.10 | 59.10 | -1.34% | 288,283 |
| Sep 8, 2025 | 60.80 | 60.80 | 59.60 | 59.90 | 59.90 | -2.44% | 233,161 |
| Sep 5, 2025 | 61.90 | 61.90 | 60.40 | 61.40 | 61.40 | 0.66% | 188,246 |
| Sep 4, 2025 | 60.40 | 61.60 | 60.40 | 61.00 | 61.00 | 1.33% | 254,245 |
| Sep 3, 2025 | 61.00 | 61.00 | 59.60 | 60.20 | 60.20 | 0.50% | 276,806 |
| Sep 2, 2025 | 58.80 | 60.10 | 58.80 | 59.90 | 59.90 | 2.92% | 397,106 |
| Sep 1, 2025 | 58.10 | 58.60 | 56.90 | 58.20 | 58.20 | 0.69% | 337,309 |
| Aug 29, 2025 | 58.00 | 58.40 | 57.60 | 57.80 | 57.80 | 0.35% | 101,052 |
| Aug 28, 2025 | 58.70 | 59.00 | 57.60 | 57.60 | 57.60 | -2.04% | 204,485 |
| Aug 27, 2025 | 58.50 | 59.20 | 58.50 | 58.80 | 58.80 | 1.03% | 149,434 |
| Aug 26, 2025 | 58.10 | 58.20 | 57.60 | 58.20 | 58.20 | 0.17% | 53,592 |
| Aug 25, 2025 | 58.10 | 58.70 | 57.90 | 58.10 | 58.10 | 1.22% | 104,528 |
| Aug 22, 2025 | 57.60 | 58.00 | 57.40 | 57.40 | 57.40 | -0.69% | 63,494 |
| Aug 21, 2025 | 57.70 | 58.00 | 57.30 | 57.80 | 57.80 | 1.40% | 75,457 |
| Aug 20, 2025 | 57.70 | 57.70 | 56.60 | 57.00 | 57.00 | -1.21% | 141,091 |
| Aug 19, 2025 | 58.70 | 58.70 | 57.40 | 57.70 | 57.70 | -2.37% | 273,894 |
| Aug 18, 2025 | 60.20 | 60.20 | 58.30 | 59.10 | 59.10 | -0.17% | 178,913 |
| Aug 15, 2025 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 3.32% | 438,184 |
| Aug 14, 2025 | 58.50 | 58.80 | 57.20 | 57.30 | 57.30 | -2.05% | 165,446 |
| Aug 13, 2025 | 58.40 | 59.00 | 57.60 | 58.50 | 58.50 | 1.04% | 208,999 |
| Aug 12, 2025 | 57.50 | 58.20 | 57.50 | 57.90 | 57.90 | 1.22% | 105,075 |
| Aug 11, 2025 | 57.30 | 57.90 | 56.90 | 57.20 | 57.20 | -0.52% | 269,799 |
| Aug 8, 2025 | 58.30 | 58.80 | 57.10 | 57.50 | 57.50 | -1.20% | 178,278 |
| Aug 7, 2025 | 58.40 | 59.10 | 58.10 | 58.20 | 58.20 | - | 118,611 |
| Aug 6, 2025 | 57.50 | 58.30 | 57.50 | 58.20 | 58.20 | 0.34% | 78,899 |
| Aug 5, 2025 | 58.40 | 58.90 | 58.00 | 58.00 | 58.00 | -0.17% | 94,340 |
| Aug 4, 2025 | 58.00 | 58.60 | 57.50 | 58.10 | 58.10 | 0.17% | 59,509 |
| Aug 1, 2025 | 59.10 | 59.10 | 57.40 | 58.00 | 58.00 | - | 60,444 |
| Jul 31, 2025 | 58.70 | 58.70 | 57.90 | 58.00 | 58.00 | -1.02% | 126,103 |
| Jul 30, 2025 | 58.50 | 59.20 | 58.50 | 58.60 | 58.60 | -0.85% | 87,570 |
| Jul 29, 2025 | 60.90 | 60.90 | 59.00 | 59.10 | 59.10 | -1.34% | 80,101 |
| Jul 28, 2025 | 59.90 | 60.60 | 59.80 | 59.90 | 59.90 | 0.17% | 92,687 |
| Jul 25, 2025 | 60.00 | 60.00 | 59.20 | 59.80 | 59.80 | -0.33% | 48,910 |
| Jul 24, 2025 | 60.00 | 60.80 | 59.30 | 60.00 | 60.00 | - | 89,948 |
| Jul 23, 2025 | 60.00 | 60.20 | 59.50 | 60.00 | 60.00 | 0.17% | 77,354 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.70 | 59.90 | 59.90 | -0.33% | 117,687 |
| Jul 21, 2025 | 61.20 | 61.20 | 60.00 | 60.10 | 60.10 | -0.66% | 61,210 |
| Jul 18, 2025 | 61.10 | 61.70 | 60.50 | 60.50 | 60.50 | -0.82% | 88,677 |
| Jul 17, 2025 | 61.60 | 61.70 | 60.30 | 61.00 | 61.00 | 0.99% | 119,351 |
| Jul 16, 2025 | 60.50 | 60.90 | 60.40 | 60.40 | 60.40 | -0.33% | 57,139 |
| Jul 15, 2025 | 61.00 | 61.00 | 60.50 | 60.60 | 60.60 | -0.66% | 56,940 |