ICARES Medicus, Inc. (TPEX:6612)
Taiwan
· Delayed Price · Currency is TWD 84.00
+0.10 (0.12%)
Dec 5, 2025, 1:28 PM CST
ICARES Medicus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 84.40 | 84.40 | 83.30 | 84.00 | 84.00 | 0.60% | 13,561 |
| Nov 21, 2025 | 84.30 | 84.40 | 83.30 | 83.50 | 83.50 | 0.72% | 19,346 |
| Nov 20, 2025 | 84.70 | 84.70 | 82.90 | 82.90 | 82.90 | 1.10% | 5,386 |
| Nov 19, 2025 | 85.90 | 85.90 | 81.90 | 82.00 | 82.00 | -1.32% | 45,106 |
| Nov 18, 2025 | 87.90 | 87.90 | 83.00 | 83.10 | 83.10 | -0.48% | 24,636 |
| Nov 17, 2025 | 86.30 | 86.40 | 83.50 | 83.50 | 83.50 | -3.47% | 37,676 |
| Nov 14, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.82% | 22,182 |
| Nov 13, 2025 | 88.10 | 88.10 | 88.00 | 88.10 | 88.10 | - | 6,777 |
| Nov 12, 2025 | 86.50 | 89.90 | 86.50 | 88.10 | 88.10 | 0.80% | 22,345 |
| Nov 11, 2025 | 88.00 | 88.00 | 87.40 | 87.40 | 87.40 | -0.68% | 11,200 |
| Nov 10, 2025 | 87.20 | 88.00 | 87.20 | 88.00 | 88.00 | -1.01% | 15,121 |
| Nov 7, 2025 | 88.60 | 88.90 | 88.50 | 88.90 | 88.90 | -1.22% | 5,449 |
| Nov 6, 2025 | 88.80 | 90.00 | 88.70 | 90.00 | 90.00 | 1.24% | 11,043 |
| Nov 5, 2025 | 90.70 | 90.70 | 88.80 | 88.90 | 88.90 | -1.55% | 13,864 |
| Nov 4, 2025 | 89.80 | 91.40 | 89.70 | 90.30 | 90.30 | 1.69% | 31,814 |
| Nov 3, 2025 | 88.60 | 88.80 | 88.30 | 88.80 | 88.80 | 0.23% | 20,623 |
| Oct 31, 2025 | 89.40 | 89.90 | 88.20 | 88.60 | 88.60 | -2.64% | 35,657 |
| Oct 30, 2025 | 88.60 | 91.00 | 88.60 | 91.00 | 91.00 | -0.44% | 12,656 |
| Oct 29, 2025 | 88.50 | 91.40 | 88.50 | 91.40 | 91.40 | 2.93% | 9,795 |
| Oct 28, 2025 | 88.40 | 88.80 | 88.40 | 88.80 | 88.80 | 0.11% | 4,240 |
| Oct 27, 2025 | 89.50 | 89.60 | 88.00 | 88.70 | 88.70 | 0.11% | 21,135 |
| Oct 23, 2025 | 91.00 | 91.20 | 88.60 | 88.60 | 88.60 | -1.66% | 28,458 |
| Oct 22, 2025 | 91.40 | 91.60 | 89.30 | 90.10 | 90.10 | -1.42% | 33,685 |
| Oct 21, 2025 | 88.20 | 91.70 | 88.20 | 91.40 | 91.40 | 3.63% | 39,870 |
| Oct 20, 2025 | 88.80 | 89.40 | 88.00 | 88.20 | 88.20 | -1.34% | 80,971 |
| Oct 17, 2025 | 87.90 | 90.60 | 87.80 | 89.40 | 89.40 | 1.59% | 41,186 |
| Oct 16, 2025 | 88.00 | 88.50 | 85.70 | 88.00 | 88.00 | -0.23% | 33,530 |
| Oct 15, 2025 | 89.50 | 89.50 | 88.00 | 88.20 | 88.20 | -0.34% | 30,313 |
| Oct 14, 2025 | 90.60 | 90.60 | 88.10 | 88.50 | 88.50 | -1.99% | 80,610 |
| Oct 13, 2025 | 90.80 | 90.80 | 88.90 | 90.30 | 90.30 | -1.85% | 29,069 |
| Oct 9, 2025 | 94.60 | 94.60 | 92.00 | 92.00 | 92.00 | -2.75% | 42,352 |
| Oct 8, 2025 | 95.60 | 95.60 | 94.60 | 94.60 | 94.60 | -0.94% | 4,367 |
| Oct 7, 2025 | 96.00 | 96.20 | 93.00 | 95.50 | 95.50 | - | 22,458 |
| Oct 3, 2025 | 93.50 | 96.10 | 93.50 | 95.50 | 95.50 | 2.69% | 38,846 |
| Oct 2, 2025 | 93.60 | 94.00 | 92.80 | 93.00 | 93.00 | -0.96% | 15,164 |
| Oct 1, 2025 | 94.10 | 94.40 | 91.50 | 93.90 | 93.90 | 2.40% | 55,633 |
| Sep 30, 2025 | 92.30 | 92.30 | 91.10 | 91.70 | 91.70 | 0.11% | 17,415 |
| Sep 26, 2025 | 92.40 | 92.40 | 91.50 | 91.60 | 91.60 | -1.51% | 37,543 |
| Sep 25, 2025 | 92.50 | 93.50 | 92.50 | 93.00 | 93.00 | -0.21% | 8,015 |
| Sep 24, 2025 | 93.00 | 93.50 | 92.30 | 93.20 | 93.20 | 0.22% | 38,474 |
| Sep 23, 2025 | 94.20 | 94.20 | 93.00 | 93.00 | 93.00 | -1.27% | 36,961 |