IC Plus Corp. 8040
TPEX · Taiwan · Electronic Technology
TWD 95.70+0.30 (+0.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 95.70 | +0.31% | TWD 95.00 | TWD 97.90 | TWD 94.80 | 1.72M |
| 2026-10-01 | TWD 95.40 | -3.15% | TWD 98.00 | TWD 99.00 | TWD 95.40 | 2.77M |
| 2026-09-30 | TWD 98.50 | -1.50% | TWD 101.00 | TWD 102.50 | TWD 98.00 | 4.60M |
| 2026-09-29 | TWD 100.00 | +5.82% | TWD 93.00 | TWD 102.50 | TWD 92.50 |
| 8.67M |
| 2026-09-24 | TWD 94.50 | +3.73% | TWD 92.30 | TWD 97.60 | TWD 92.30 | 10.49M |
| 2026-09-23 | TWD 91.10 | +7.05% | TWD 86.80 | TWD 93.00 | TWD 85.40 | 7.01M |
| 2026-09-22 | TWD 85.10 | +1.92% | TWD 84.70 | TWD 91.50 | TWD 84.70 | 5.59M |
| 2026-09-21 | TWD 83.50 | +0.97% | TWD 83.00 | TWD 86.70 | TWD 82.10 | 3.03M |
| 2026-09-18 | TWD 82.70 | +5.62% | TWD 79.50 | TWD 83.50 | TWD 78.50 | 2.29M |
| 2026-09-17 | TWD 78.30 | +0.13% | TWD 79.20 | TWD 83.00 | TWD 78.30 | 1.26M |
| 2026-09-16 | TWD 78.20 | +0.77% | TWD 77.80 | TWD 79.90 | TWD 77.80 | 597.02K |
| 2026-09-15 | TWD 77.60 | -0.64% | TWD 77.70 | TWD 78.80 | TWD 77.20 | 434.92K |
| 2026-09-14 | TWD 78.10 | +1.17% | TWD 76.50 | TWD 78.70 | TWD 75.50 | 727.03K |
| 2026-09-11 | TWD 77.20 | -3.50% | TWD 77.80 | TWD 79.30 | TWD 76.60 | 1.15M |
| 2026-09-10 | TWD 80.00 | +1.01% | TWD 78.50 | TWD 82.20 | TWD 77.10 | 1.61M |
| 2026-09-09 | TWD 79.20 | +0.25% | TWD 78.10 | TWD 81.40 | TWD 77.80 | 1.51M |
| 2026-09-08 | TWD 79.00 | -4.24% | TWD 82.80 | TWD 83.80 | TWD 78.40 | 5.02M |
| 2026-09-07 | TWD 82.50 | +10.00% | TWD 77.50 | TWD 82.50 | TWD 74.50 | 4.89M |
| 2026-09-04 | TWD 75.00 | +0.40% | TWD 74.70 | TWD 76.50 | TWD 73.70 | 1.34M |
| 2026-09-03 | TWD 74.70 | -9.89% | TWD 85.90 | TWD 85.90 | TWD 74.70 | 4.71M |
| 2026-09-02 | TWD 82.90 | +9.95% | TWD 82.90 | TWD 82.90 | TWD 82.90 | 745.43K |
| 2026-09-01 | TWD 75.40 | +9.91% | TWD 75.40 | TWD 75.40 | TWD 75.40 | 251.00K |
| 2026-08-31 | TWD 68.60 | -5.12% | TWD 71.00 | TWD 71.00 | TWD 68.40 | 475.80K |
| 2026-08-28 | TWD 72.30 | +0.98% | TWD 71.70 | TWD 73.30 | TWD 71.20 | 466.00K |
| 2026-08-27 | TWD 71.60 | -0.56% | TWD 72.80 | TWD 72.80 | TWD 70.80 | 252.33K |
| 2026-08-26 | TWD 72.00 | +1.84% | TWD 70.90 | TWD 73.80 | TWD 70.80 | 305.54K |
| 2026-08-25 | TWD 70.70 | +1.73% | TWD 69.40 | TWD 70.70 | TWD 67.60 | 157.07K |
| 2026-08-24 | TWD 69.50 | -0.14% | TWD 69.90 | TWD 70.60 | TWD 69.30 | 212.00K |
| 2026-08-21 | TWD 69.60 | -0.14% | TWD 70.10 | TWD 71.20 | TWD 69.50 | 278.10K |
| 2026-08-20 | TWD 69.70 | -2.11% | TWD 72.70 | TWD 72.70 | TWD 69.50 | 245.46K |
| 2026-08-19 | TWD 71.20 | +2.30% | TWD 67.80 | TWD 71.80 | TWD 67.40 | 267.02K |
| 2026-08-18 | TWD 69.60 | -4.66% | TWD 73.10 | TWD 73.20 | TWD 69.00 | 479.52K |
| 2026-08-17 | TWD 73.00 | 0.00% | TWD 72.80 | TWD 73.90 | TWD 72.50 | 235.05K |
| 2026-08-14 | TWD 73.00 | -1.62% | TWD 74.30 | TWD 74.90 | TWD 72.70 | 337.74K |
| 2026-08-13 | TWD 74.20 | -1.20% | TWD 75.40 | TWD 76.50 | TWD 74.00 | 358.80K |
| 2026-08-12 | TWD 75.10 | +0.54% | TWD 75.10 | TWD 75.90 | TWD 74.70 | 243.03K |
| 2026-08-11 | TWD 74.70 | -1.71% | TWD 74.90 | TWD 75.50 | TWD 74.10 | 278.00K |
| 2026-08-10 | TWD 76.00 | +4.11% | TWD 74.10 | TWD 76.80 | TWD 73.80 | 649.03K |
| 2026-08-07 | TWD 73.00 | +1.11% | TWD 72.90 | TWD 75.30 | TWD 71.50 | 533.00K |
| 2026-08-06 | TWD 72.20 | -2.30% | TWD 73.80 | TWD 74.00 | TWD 71.50 | 323.02K |
| 2026-08-05 | TWD 73.90 | +5.57% | TWD 72.60 | TWD 74.40 | TWD 71.30 | 602.03K |
| 2026-08-04 | TWD 70.00 | +2.04% | TWD 68.60 | TWD 70.40 | TWD 67.00 | 365.10K |
| 2026-08-03 | TWD 68.60 | +3.94% | TWD 64.70 | TWD 69.60 | TWD 64.70 | 621.00K |
| 2026-07-31 | TWD 66.00 | +7.84% | TWD 66.80 | TWD 66.80 | TWD 64.00 | 576.31K |
| 2026-07-30 | TWD 61.20 | -5.12% | TWD 62.70 | TWD 64.70 | TWD 60.50 | 1.05M |
| 2026-07-29 | TWD 64.50 | -4.59% | TWD 67.10 | TWD 67.70 | TWD 60.90 | 1.36M |
| 2026-07-28 | TWD 67.60 | -6.76% | TWD 72.00 | TWD 72.00 | TWD 67.30 | 722.66K |
| 2026-07-27 | TWD 72.50 | -0.68% | TWD 72.20 | TWD 74.00 | TWD 70.10 | 506.00K |
| 2026-07-24 | TWD 73.00 | -3.57% | TWD 75.10 | TWD 75.90 | TWD 72.60 | 455.01K |
| 2026-07-23 | TWD 75.70 | -1.94% | TWD 77.30 | TWD 77.80 | TWD 74.90 | 377.01K |
| 2026-07-22 | TWD 77.20 | +1.05% | TWD 79.50 | TWD 80.90 | TWD 76.60 | 441.00K |
| 2026-07-21 | TWD 76.40 | +4.09% | TWD 76.60 | TWD 78.60 | TWD 74.60 | 588.67K |
| 2026-07-20 | TWD 73.40 | -2.65% | TWD 75.20 | TWD 76.20 | TWD 70.00 | 1.48M |
| 2026-07-17 | TWD 75.40 | -8.61% | TWD 78.00 | TWD 79.80 | TWD 75.20 | 1.17M |
| 2026-07-16 | TWD 82.50 | -3.62% | TWD 83.90 | TWD 84.50 | TWD 82.30 | 522.08K |
| 2026-07-15 | TWD 85.60 | -0.35% | TWD 86.50 | TWD 86.80 | TWD 85.00 | 568.20K |
| 2026-07-14 | TWD 85.90 | -3.16% | TWD 88.10 | TWD 89.90 | TWD 80.80 | 1.29M |
| 2026-07-13 | TWD 88.70 | -4.52% | TWD 93.50 | TWD 94.50 | TWD 88.10 | 1.51M |
| 2026-07-10 | TWD 92.90 | 0.00% | TWD 92.90 | TWD 92.90 | TWD 92.90 | 0 |
| 2026-07-09 | TWD 92.90 | -1.69% | TWD 94.40 | TWD 95.90 | TWD 92.70 | 1.10M |
| 2026-07-08 | TWD 94.50 | -0.63% | TWD 95.20 | TWD 96.00 | TWD 89.20 | 1.76M |
| 2026-07-07 | TWD 95.10 | -3.94% | TWD 99.70 | TWD 100.50 | TWD 93.50 | 1.62M |
| 2026-07-06 | TWD 99.00 | -3.41% | TWD 103.50 | TWD 105.00 | TWD 99.00 | 1.13M |
| 2026-07-03 | TWD 102.50 | +0.49% | TWD 101.00 | TWD 105.00 | TWD 100.00 | 1.20M |
| 2026-07-02 | TWD 102.00 | +0.49% | TWD 101.00 | TWD 104.00 | TWD 99.70 | 1.45M |
| 2026-07-01 | TWD 101.50 | -9.38% | TWD 116.50 | TWD 120.00 | TWD 101.00 | 5.36M |
| 2026-06-30 | TWD 112.00 | +9.80% | TWD 103.50 | TWD 112.00 | TWD 102.50 | 2.58M |
| 2026-06-29 | TWD 102.00 | -4.67% | TWD 107.00 | TWD 108.50 | TWD 99.50 | 2.65M |
| 2026-06-26 | TWD 107.00 | -8.15% | TWD 115.50 | TWD 122.50 | TWD 106.00 | 6.89M |
| 2026-06-25 | TWD 116.50 | -6.80% | TWD 126.00 | TWD 126.50 | TWD 116.00 | 8.94M |
| 2026-06-24 | TWD 125.00 | +9.65% | TWD 113.00 | TWD 125.00 | TWD 113.00 | 15.12M |
| 2026-06-23 | TWD 114.00 | +9.62% | TWD 107.00 | TWD 114.00 | TWD 101.00 | 8.11M |
| 2026-06-22 | TWD 104.00 | +9.70% | TWD 97.50 | TWD 104.00 | TWD 97.20 | 1.82M |
| 2026-06-18 | TWD 94.80 | +1.39% | TWD 94.10 | TWD 97.20 | TWD 94.10 | 720.00K |
| 2026-06-17 | TWD 93.50 | -0.43% | TWD 92.70 | TWD 94.70 | TWD 91.90 | 705.96K |
| 2026-06-16 | TWD 93.90 | -3.20% | TWD 97.40 | TWD 98.30 | TWD 93.90 | 1.01M |
| 2026-06-15 | TWD 97.00 | +1.89% | TWD 96.00 | TWD 100.00 | TWD 94.40 | 1.99M |
| 2026-06-12 | TWD 95.20 | -1.35% | TWD 100.00 | TWD 101.00 | TWD 94.60 | 1.52M |
| 2026-06-11 | TWD 96.50 | +1.69% | TWD 97.10 | TWD 99.40 | TWD 93.60 | 1.73M |
| 2026-06-10 | TWD 94.90 | -2.97% | TWD 95.80 | TWD 104.50 | TWD 94.00 | 1.99M |
| 2026-06-09 | TWD 97.80 | +2.95% | TWD 96.10 | TWD 99.30 | TWD 92.10 | 1.80M |
| 2026-06-08 | TWD 95.00 | -7.32% | TWD 92.30 | TWD 96.00 | TWD 92.30 | 1.75M |
| 2026-06-05 | TWD 102.50 | -0.97% | TWD 102.50 | TWD 103.50 | TWD 96.50 | 1.54M |
| 2026-06-04 | TWD 103.50 | -1.90% | TWD 105.00 | TWD 109.00 | TWD 101.50 | 1.85M |
| 2026-06-03 | TWD 105.50 | 0.00% | TWD 108.00 | TWD 110.00 | TWD 104.00 | 1.54M |
| 2026-06-02 | TWD 105.50 | -6.22% | TWD 113.00 | TWD 113.50 | TWD 104.00 | 2.75M |
| 2026-06-01 | TWD 112.50 | +0.90% | TWD 112.00 | TWD 117.50 | TWD 111.00 | 2.48M |
| 2026-05-29 | TWD 111.50 | +1.83% | TWD 110.00 | TWD 114.00 | TWD 109.50 | 2.35M |
| 2026-05-28 | TWD 109.50 | -3.10% | TWD 113.50 | TWD 120.00 | TWD 107.00 | 3.67M |
| 2026-05-27 | TWD 113.00 | -4.24% | TWD 120.00 | TWD 126.50 | TWD 112.50 | 4.93M |