ICARES Medicus Inc 6612
TPEX · Taiwan · Health Technology
TWD 77.00+4.50 (+6.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 72.50 | +0.97% | TWD 72.00 | TWD 72.50 | TWD 71.80 | 36.21K |
| 2026-09-29 | TWD 71.80 | -0.14% | TWD 70.30 | TWD 71.90 | TWD 70.30 | 15.20K |
| 2026-09-24 | TWD 71.90 | +0.28% | TWD 69.50 | TWD 72.30 | TWD 69.50 | 31.30K |
| 2026-09-23 | TWD 71.70 | +0.28% | TWD 71.50 | TWD 72.10 | TWD 71.50 | 11.00K |
| 2026-09-22 | TWD 71.50 | +0.56% | TWD 71.80 | TWD 71.80 | TWD 71.00 | 23.11K |
| 2026-09-21 | TWD 71.10 | +0.14% | TWD 71.70 | TWD 71.80 | TWD 71.10 | 9.00K |
| 2026-09-18 | TWD 71.00 | 0.00% | TWD 71.30 | TWD 71.80 | TWD 71.00 | 11.05K |
| 2026-09-17 | TWD 71.00 | 0.00% | TWD 71.10 | TWD 71.10 | TWD 71.00 | 22.00K |
| 2026-09-16 | TWD 71.00 | +1.87% | TWD 69.70 | TWD 71.00 | TWD 69.00 | 31.07K |
| 2026-09-15 | TWD 69.70 | -2.92% | TWD 71.30 | TWD 71.30 | TWD 69.70 | 39.00K |
| 2026-09-14 | TWD 71.80 | -0.42% | TWD 71.30 | TWD 71.80 | TWD 71.30 | 2.00K |
| 2026-09-11 | TWD 72.10 | +3.00% | TWD 72.40 | TWD 74.80 | TWD 71.70 | 82.00K |
| 2026-09-10 | TWD 70.00 | 0.00% | TWD 70.00 | TWD 70.00 | TWD 70.00 | 3.00K |
| 2026-09-09 | TWD 70.00 | -0.14% | TWD 70.00 | TWD 71.50 | TWD 69.80 | 25.00K |
| 2026-09-08 | TWD 70.10 | +0.14% | TWD 70.30 | TWD 70.50 | TWD 69.00 | 27.00K |
| 2026-09-07 | TWD 70.00 | -0.85% | TWD 69.50 | TWD 70.90 | TWD 69.50 | 20.00K |
| 2026-09-04 | TWD 70.60 | -0.42% | TWD 71.00 | TWD 71.00 | TWD 70.50 | 22.00K |
| 2026-09-03 | TWD 70.90 | +0.14% | TWD 70.90 | TWD 71.60 | TWD 70.50 | 28.02K |
| 2026-09-02 | TWD 70.80 | -0.98% | TWD 71.50 | TWD 71.50 | TWD 70.30 | 43.00K |
| 2026-09-01 | TWD 71.50 | 0.00% | TWD 71.60 | TWD 71.60 | TWD 71.50 | 14.00K |
| 2026-08-31 | TWD 71.50 | +0.99% | TWD 72.80 | TWD 72.80 | TWD 71.20 | 29.34K |
| 2026-08-28 | TWD 70.80 | -0.28% | TWD 70.00 | TWD 70.80 | TWD 69.60 | 54.00K |
| 2026-08-27 | TWD 71.00 | +0.57% | TWD 71.80 | TWD 71.80 | TWD 71.00 | 21.15K |
| 2026-08-26 | TWD 70.60 | +5.73% | TWD 66.50 | TWD 72.00 | TWD 66.50 | 48.13K |
| 2026-08-25 | TWD 66.77 | +0.55% | TWD 65.59 | TWD 66.95 | TWD 65.41 | 60.63K |
| 2026-08-24 | TWD 66.41 | -0.14% | TWD 66.32 | TWD 67.04 | TWD 65.77 | 35.22K |
| 2026-08-21 | TWD 66.50 | -2.01% | TWD 67.86 | TWD 69.04 | TWD 66.32 | 45.34K |
| 2026-08-20 | TWD 67.86 | +1.91% | TWD 66.95 | TWD 67.86 | TWD 65.86 | 46.34K |
| 2026-08-19 | TWD 66.59 | -0.14% | TWD 65.77 | TWD 66.59 | TWD 65.41 | 37.43K |
| 2026-08-18 | TWD 66.68 | +0.55% | TWD 66.14 | TWD 66.68 | TWD 65.68 | 20.91K |
| 2026-08-17 | TWD 66.32 | +0.14% | TWD 66.23 | TWD 67.59 | TWD 66.23 | 34.13K |
| 2026-08-14 | TWD 66.23 | -0.14% | TWD 66.32 | TWD 66.32 | TWD 65.86 | 11.17K |
| 2026-08-13 | TWD 66.32 | -1.22% | TWD 67.23 | TWD 67.23 | TWD 65.68 | 29.72K |
| 2026-08-12 | TWD 67.13 | -0.27% | TWD 67.68 | TWD 68.04 | TWD 66.59 | 26.42K |
| 2026-08-11 | TWD 67.32 | -0.94% | TWD 66.77 | TWD 67.50 | TWD 65.95 | 23.23K |
| 2026-08-10 | TWD 67.95 | +1.36% | TWD 67.13 | TWD 67.95 | TWD 66.68 | 11.01K |
| 2026-08-07 | TWD 67.04 | +3.07% | TWD 66.14 | TWD 67.95 | TWD 65.95 | 25.38K |
| 2026-08-06 | TWD 65.05 | +0.28% | TWD 64.32 | TWD 65.86 | TWD 64.32 | 35.22K |
| 2026-08-05 | TWD 64.86 | +0.42% | TWD 64.05 | TWD 66.23 | TWD 64.05 | 16.51K |
| 2026-08-04 | TWD 64.59 | +1.43% | TWD 64.95 | TWD 64.95 | TWD 64.32 | 11.11K |
| 2026-08-03 | TWD 63.68 | 0.00% | TWD 63.68 | TWD 63.68 | TWD 63.68 | 0 |
| 2026-07-31 | TWD 63.68 | +0.43% | TWD 63.50 | TWD 64.50 | TWD 63.50 | 26.64K |
| 2026-07-30 | TWD 63.41 | +2.20% | TWD 63.41 | TWD 63.41 | TWD 63.41 | 4.40K |
| 2026-07-29 | TWD 62.05 | -1.73% | TWD 62.41 | TWD 62.68 | TWD 61.77 | 22.02K |
| 2026-07-28 | TWD 63.14 | -0.14% | TWD 62.50 | TWD 63.59 | TWD 62.14 | 39.63K |
| 2026-07-27 | TWD 63.23 | -1.97% | TWD 64.23 | TWD 65.50 | TWD 63.05 | 51.86K |
| 2026-07-24 | TWD 64.50 | +0.14% | TWD 63.59 | TWD 65.41 | TWD 63.59 | 23.23K |
| 2026-07-23 | TWD 64.41 | 0.00% | TWD 63.86 | TWD 64.86 | TWD 63.77 | 14.31K |
| 2026-07-22 | TWD 64.41 | +0.57% | TWD 64.23 | TWD 64.50 | TWD 64.23 | 14.31K |
| 2026-07-21 | TWD 64.05 | +0.57% | TWD 63.68 | TWD 64.32 | TWD 63.68 | 8.92K |
| 2026-07-20 | TWD 63.68 | -0.14% | TWD 63.68 | TWD 64.41 | TWD 62.41 | 19.92K |
| 2026-07-17 | TWD 63.77 | -2.50% | TWD 63.96 | TWD 64.50 | TWD 63.77 | 49.64K |
| 2026-07-16 | TWD 65.41 | -1.10% | TWD 65.86 | TWD 65.86 | TWD 65.32 | 6.60K |
| 2026-07-15 | TWD 66.14 | +0.69% | TWD 65.68 | TWD 66.59 | TWD 65.59 | 21.02K |
| 2026-07-14 | TWD 65.68 | -1.63% | TWD 66.32 | TWD 67.04 | TWD 64.23 | 33.14K |
| 2026-07-13 | TWD 66.77 | -1.08% | TWD 67.04 | TWD 67.23 | TWD 66.77 | 21.41K |
| 2026-07-10 | TWD 67.50 | 0.00% | TWD 67.50 | TWD 67.50 | TWD 67.50 | 0 |
| 2026-07-09 | TWD 67.50 | -2.37% | TWD 68.86 | TWD 69.04 | TWD 67.50 | 48.55K |
| 2026-07-08 | TWD 69.13 | -3.67% | TWD 71.77 | TWD 71.77 | TWD 69.04 | 76.06K |
| 2026-07-07 | TWD 71.77 | +6.76% | TWD 67.95 | TWD 72.13 | TWD 67.41 | 89.38K |
| 2026-07-06 | TWD 67.23 | -0.27% | TWD 67.41 | TWD 67.59 | TWD 66.95 | 23.12K |
| 2026-07-03 | TWD 67.41 | +3.63% | TWD 64.95 | TWD 69.04 | TWD 64.95 | 58.45K |
| 2026-07-02 | TWD 65.05 | +0.42% | TWD 64.86 | TWD 65.05 | TWD 64.68 | 12.11K |
| 2026-07-01 | TWD 64.77 | -1.52% | TWD 64.86 | TWD 64.95 | TWD 64.68 | 13.21K |
| 2026-06-30 | TWD 65.77 | +1.12% | TWD 64.68 | TWD 66.04 | TWD 64.68 | 15.64K |
| 2026-06-29 | TWD 65.05 | +1.13% | TWD 64.59 | TWD 65.32 | TWD 64.50 | 43.02K |
| 2026-06-26 | TWD 64.32 | -1.94% | TWD 65.41 | TWD 65.41 | TWD 64.23 | 49.53K |
| 2026-06-25 | TWD 65.59 | -0.14% | TWD 65.68 | TWD 66.77 | TWD 65.23 | 49.53K |
| 2026-06-24 | TWD 65.68 | +0.70% | TWD 64.95 | TWD 65.68 | TWD 64.86 | 16.90K |
| 2026-06-23 | TWD 65.23 | -1.51% | TWD 66.23 | TWD 66.32 | TWD 64.05 | 111.19K |
| 2026-06-22 | TWD 66.23 | -0.55% | TWD 66.68 | TWD 66.68 | TWD 66.23 | 40.56K |
| 2026-06-18 | TWD 66.59 | +0.83% | TWD 65.86 | TWD 67.04 | TWD 65.86 | 24.22K |
| 2026-06-17 | TWD 66.04 | -0.55% | TWD 66.41 | TWD 66.41 | TWD 65.86 | 24.22K |
| 2026-06-16 | TWD 66.41 | -0.54% | TWD 66.95 | TWD 67.23 | TWD 66.14 | 71.55K |
| 2026-06-15 | TWD 66.77 | +0.27% | TWD 66.68 | TWD 67.04 | TWD 66.59 | 28.62K |
| 2026-06-12 | TWD 66.59 | +2.09% | TWD 65.41 | TWD 66.59 | TWD 65.41 | 23.67K |
| 2026-06-11 | TWD 65.23 | -1.64% | TWD 66.32 | TWD 66.32 | TWD 65.14 | 46.23K |
| 2026-06-10 | TWD 66.32 | -1.35% | TWD 66.32 | TWD 67.04 | TWD 65.86 | 53.00K |
| 2026-06-09 | TWD 67.23 | +4.52% | TWD 66.23 | TWD 68.04 | TWD 66.23 | 69.35K |
| 2026-06-08 | TWD 64.32 | -2.34% | TWD 65.41 | TWD 65.41 | TWD 63.14 | 28.84K |
| 2026-06-05 | TWD 65.86 | +0.14% | TWD 65.41 | TWD 68.13 | TWD 65.41 | 31.95K |
| 2026-06-04 | TWD 65.77 | +0.98% | TWD 65.23 | TWD 65.77 | TWD 65.14 | 41.83K |
| 2026-06-03 | TWD 65.14 | -0.83% | TWD 65.50 | TWD 65.77 | TWD 64.68 | 50.64K |
| 2026-06-02 | TWD 65.68 | -0.28% | TWD 66.32 | TWD 66.32 | TWD 65.68 | 19.92K |
| 2026-06-01 | TWD 65.86 | +0.14% | TWD 65.32 | TWD 65.86 | TWD 64.23 | 68.31K |
| 2026-05-29 | TWD 65.77 | 0.00% | TWD 65.77 | TWD 65.86 | TWD 65.59 | 26.60K |
| 2026-05-28 | TWD 65.77 | -0.14% | TWD 69.59 | TWD 69.59 | TWD 65.41 | 39.98K |
| 2026-05-27 | TWD 65.86 | -1.89% | TWD 67.95 | TWD 67.95 | TWD 65.23 | 68.25K |
| 2026-05-26 | TWD 67.13 | +3.50% | TWD 64.95 | TWD 68.13 | TWD 63.77 | 94.15K |
| 2026-05-25 | TWD 64.86 | -3.51% | TWD 66.59 | TWD 66.59 | TWD 64.86 | 64.95K |