Stock listing
TPEx:8040 IC Plus Corp. (九暘) 股價
Follow IC Plus Corp. into a list and get an email when it puts out news.
Share price · TPEX:8040
$74.30 TWD -3.60 (-4.6%)
Close on Oct 30, 2026
- Day range
- $73.20 – $76.00 TWDOct 30, 2026
- Volume
- 622,668 sharesOct 30, 2026
- Market cap
- $7.16B TWDAt the close on Oct 30, 2026 · price × 96.41M shares outstanding
- 52-week range
- $44.65 – $130.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $127.5M TWDMedian day 621,003 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8040 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $74.30 | -3.60 | -4.6% | $76.00 | $76.00 | $73.20 | 622,668 | |
| $77.90 | -2.90 | -3.6% | $80.90 | $80.90 | $77.70 | 477,203 | |
| $80.80 | +3.30 | +4.3% | $79.90 | $81.50 | $79.30 | 517,193 | |
| $77.50 | -0.60 | -0.8% | $80.00 | $80.00 | $77.30 | 492,356 | |
| $78.10 | 0.00 | 0.0% | $78.10 | $78.10 | $78.10 | 0 | |
| $78.10 | -4.10 | -5.0% | $83.10 | $83.10 | $78.00 | 553,648 | |
| $82.20 | +1.10 | +1.4% | $82.30 | $84.10 | $82.00 | 516,180 | |
| $81.10 | -1.40 | -1.7% | $82.50 | $83.20 | $81.00 | 430,778 | |
| $82.50 | +0.50 | +0.6% | $80.00 | $82.90 | $78.80 | 666,866 | |
| $82.00 | +0.90 | +1.1% | $82.70 | $83.80 | $81.60 | 479,102 | |
| $81.10 | -5.10 | -5.9% | $81.50 | $83.40 | $80.70 | 890,267 | |
| $86.20 | +1.90 | +2.3% | $85.60 | $87.70 | $84.40 | 825,179 | |
| $84.30 | -3.40 | -3.9% | $87.00 | $87.00 | $83.30 | 854,151 | |
| $87.70 | -1.30 | -1.5% | $87.80 | $88.50 | $86.00 | 738,536 | |
| $89.00 | -1.20 | -1.3% | $90.20 | $90.80 | $88.20 | 968,400 | |
| $90.20 | -3.00 | -3.2% | $92.30 | $93.10 | $88.20 | 1,804,598 | |
| $93.20 | -0.80 | -0.9% | $95.00 | $95.50 | $92.50 | 985,158 | |
| $94.00 | -1.70 | -1.8% | $95.60 | $96.90 | $93.70 | 1,915,831 | |
| $95.70 | +0.30 | +0.3% | $95.00 | $97.90 | $94.80 | 1,697,303 | |
| $95.40 | -3.10 | -3.1% | $98.00 | $99.00 | $95.40 | 2,766,456 | |
| $98.50 | -1.50 | -1.5% | $101.00 | $102.50 | $98.00 | 4,597,430 | |
| $100.00 | +5.50 | +5.8% | $93.00 | $102.50 | $92.50 | 8,665,254 | |
| $94.50 | +3.40 | +3.7% | $92.30 | $97.60 | $92.30 | 10,485,646 | |
| $91.10 | +6.00 | +7.1% | $86.80 | $93.00 | $85.40 | 7,005,379 | |
| $85.10 | +1.60 | +1.9% | $84.70 | $91.50 | $84.70 | 5,592,536 | |
| $83.50 | +0.80 | +1.0% | $83.00 | $86.70 | $82.10 | 3,034,181 | |
| $82.70 | +4.40 | +5.6% | $79.50 | $83.50 | $78.50 | 2,294,298 | |
| $78.30 | +0.10 | +0.1% | $79.20 | $83.00 | $78.30 | 1,259,177 | |
| $78.20 | +0.60 | +0.8% | $77.80 | $79.90 | $77.80 | 597,020 | |
| $77.60 | -0.50 | -0.6% | $77.70 | $78.80 | $77.20 | 434,919 | |
| $78.10 | +0.90 | +1.2% | $76.50 | $78.70 | $75.50 | 727,030 | |
| $77.20 | -2.80 | -3.5% | $77.80 | $79.30 | $76.60 | 1,152,500 | |
| $80.00 | +0.80 | +1.0% | $78.50 | $82.20 | $77.10 | 1,607,350 | |
| $79.20 | +0.20 | +0.3% | $78.10 | $81.40 | $77.80 | 1,510,567 | |
| $79.00 | -3.50 | -4.2% | $82.80 | $83.80 | $78.40 | 5,023,602 | |
| $82.50 | +7.50 | +10.0% | $77.50 | $82.50 | $74.50 | 4,893,055 | |
| $75.00 | +0.30 | +0.4% | $74.70 | $76.50 | $73.70 | 1,339,397 | |
| $74.70 | -8.20 | -9.9% | $85.90 | $85.90 | $74.70 | 4,707,011 | |
| $82.90 | +7.50 | +9.9% | $82.90 | $82.90 | $82.90 | 745,428 | |
| $75.40 | +6.80 | +9.9% | $75.40 | $75.40 | $75.40 | 251,000 | |
| $68.60 | -3.70 | -5.1% | $71.00 | $71.00 | $68.40 | 475,801 | |
| $72.30 | +0.70 | +1.0% | $71.70 | $73.30 | $71.20 | 466,000 | |
| $71.60 | -0.40 | -0.6% | $72.80 | $72.80 | $70.80 | 252,325 | |
| $72.00 | +1.30 | +1.8% | $70.90 | $73.80 | $70.80 | 305,540 | |
| $70.70 | +1.20 | +1.7% | $69.40 | $70.70 | $67.60 | 157,065 | |
| $69.50 | -0.10 | -0.1% | $69.90 | $70.60 | $69.30 | 212,000 | |
| $69.60 | -0.10 | -0.1% | $70.10 | $71.20 | $69.50 | 278,100 | |
| $69.70 | -1.50 | -2.1% | $72.70 | $72.70 | $69.50 | 245,464 | |
| $71.20 | +1.60 | +2.3% | $67.80 | $71.80 | $67.40 | 267,015 | |
| $69.60 | -3.40 | -4.7% | $73.10 | $73.20 | $69.00 | 479,515 | |
| $73.00 | 0.00 | 0.0% | $72.80 | $73.90 | $72.50 | 235,050 | |
| $73.00 | -1.20 | -1.6% | $74.30 | $74.90 | $72.70 | 337,738 | |
| $74.20 | -0.90 | -1.2% | $75.40 | $76.50 | $74.00 | 358,800 | |
| $75.10 | +0.40 | +0.5% | $75.10 | $75.90 | $74.70 | 243,032 | |
| $74.70 | -1.30 | -1.7% | $74.90 | $75.50 | $74.10 | 278,000 | |
| $76.00 | +3.00 | +4.1% | $74.10 | $76.80 | $73.80 | 649,026 | |
| $73.00 | +0.80 | +1.1% | $72.90 | $75.30 | $71.50 | 533,001 | |
| $72.20 | -1.70 | -2.3% | $73.80 | $74.00 | $71.50 | 323,020 | |
| $73.90 | +3.90 | +5.6% | $72.60 | $74.40 | $71.30 | 602,025 | |
| $70.00 | +1.40 | +2.0% | $68.60 | $70.40 | $67.00 | 365,100 | |
| $68.60 | +2.60 | +3.9% | $64.70 | $69.60 | $64.70 | 621,003 | |
| $66.00 | +4.80 | +7.8% | $66.80 | $66.80 | $64.00 | 576,311 | |
| $61.20 | -3.30 | -5.1% | $62.70 | $64.70 | $60.50 | 1,054,033 |
- Ticker
- TPEx:8040
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
IC Plus Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about IC Plus Corp.