iCatch Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 67.300 | 68.900 | 66.600 | 68.500 | 68.500 | 2,917,092 |
| 2024-07-31 | 65.000 | 66.500 | 64.400 | 65.400 | 65.400 | 1,227,114 |
| 2024-07-30 | 64.800 | 65.900 | 62.100 | 65.800 | 65.800 | 3,032,207 |
| 2024-07-29 | 72.200 | 73.200 | 64.700 | 65.000 | 65.000 | 4,789,190 |
| 2024-07-26 | 69.500 | 73.600 | 69.000 | 71.200 | 71.200 | 4,570,040 |
| 2024-07-23 | 72.600 | 74.900 | 72.000 | 72.000 | 72.000 | 6,694,201 |
| 2024-07-22 | 72.100 | 72.900 | 69.100 | 70.800 | 70.800 | 3,473,120 |
| 2024-07-19 | 74.100 | 75.900 | 71.500 | 72.600 | 72.600 | 5,588,151 |
| 2024-07-18 | 77.700 | 78.000 | 73.100 | 73.600 | 73.600 | 8,259,741 |
| 2024-07-17 | 75.400 | 81.800 | 75.300 | 79.200 | 79.200 | 19,639,465 |
| 2024-07-16 | 77.300 | 78.900 | 74.500 | 76.000 | 76.000 | 29,552,086 |
| 2024-07-15 | 70.100 | 76.000 | 69.900 | 76.000 | 76.000 | 8,937,280 |
| 2024-07-12 | 69.200 | 71.800 | 68.700 | 69.100 | 69.100 | 2,015,220 |
| 2024-07-11 | 70.200 | 72.400 | 70.000 | 70.100 | 70.100 | 1,979,430 |
| 2024-07-10 | 71.000 | 73.800 | 70.100 | 71.800 | 71.800 | 3,599,720 |
| 2024-07-09 | 70.100 | 70.700 | 67.200 | 70.700 | 70.700 | 2,212,325 |
| 2024-07-08 | 73.300 | 73.600 | 69.100 | 69.600 | 69.600 | 2,458,103 |
| 2024-07-05 | 74.800 | 75.000 | 73.000 | 73.000 | 73.000 | 2,431,265 |
| 2024-07-04 | 73.600 | 76.400 | 73.000 | 74.500 | 74.500 | 5,333,021 |
| 2024-07-03 | 73.100 | 74.600 | 72.600 | 73.600 | 73.600 | 2,749,274 |
| 2024-07-02 | 72.200 | 75.400 | 72.200 | 72.400 | 72.400 | 4,643,286 |
| 2024-07-01 | 75.400 | 75.800 | 72.100 | 72.200 | 72.200 | 3,831,565 |
| 2024-06-28 | 75.900 | 77.500 | 75.300 | 75.400 | 75.400 | 3,854,183 |
| 2024-06-27 | 78.000 | 78.900 | 75.600 | 75.600 | 75.600 | 4,299,231 |
| 2024-06-26 | 80.600 | 82.300 | 77.600 | 78.000 | 78.000 | 15,206,586 |
| 2024-06-25 | 76.000 | 82.000 | 74.500 | 79.500 | 79.500 | 22,445,847 |
| 2024-06-24 | 77.700 | 78.900 | 75.100 | 75.100 | 75.100 | 9,368,125 |
| 2024-06-21 | 75.800 | 82.000 | 73.000 | 77.900 | 77.900 | 30,528,591 |
| 2024-06-20 | 68.200 | 75.000 | 68.200 | 75.000 | 75.000 | 7,514,640 |
| 2024-06-19 | 70.400 | 74.300 | 67.500 | 68.200 | 68.200 | 5,206,100 |
| 2024-06-18 | 74.000 | 74.000 | 70.400 | 71.300 | 71.300 | 1,985,254 |
| 2024-06-17 | 70.600 | 73.700 | 70.600 | 73.000 | 73.000 | 2,716,570 |
| 2024-06-14 | 69.200 | 72.000 | 69.200 | 70.300 | 70.300 | 1,953,203 |
| 2024-06-13 | 71.000 | 71.000 | 68.000 | 69.000 | 69.000 | 1,994,857 |
| 2024-06-12 | 64.100 | 69.900 | 63.900 | 69.900 | 69.900 | 2,437,142 |
| 2024-06-11 | 66.000 | 66.000 | 62.200 | 63.600 | 63.600 | 1,195,140 |
| 2024-06-07 | 65.300 | 67.000 | 65.000 | 65.600 | 65.600 | 952,990 |
| 2024-06-06 | 67.400 | 67.400 | 62.000 | 66.600 | 66.600 | 2,475,500 |
| 2024-06-05 | 73.500 | 73.500 | 65.400 | 65.800 | 65.800 | 3,614,908 |
| 2024-06-04 | 72.000 | 74.100 | 71.000 | 72.600 | 72.600 | 2,834,146 |
| 2024-06-03 | 74.000 | 74.300 | 71.300 | 73.100 | 73.100 | 13,308,845 |
| 2024-05-31 | 72.800 | 74.900 | 67.800 | 73.000 | 73.000 | 33,389,525 |
| 2024-05-30 | 72.000 | 72.000 | 69.100 | 70.900 | 70.900 | 13,294,849 |
| 2024-05-29 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 1,259,000 |
| 2024-05-28 | 59.600 | 59.600 | 59.600 | 59.600 | 59.600 | 1,018,093 |
| 2024-05-27 | 49.500 | 54.200 | 49.500 | 54.200 | 54.200 | 2,194,000 |
| 2024-05-24 | 48.550 | 49.700 | 48.450 | 49.300 | 49.300 | 427,000 |
| 2024-05-23 | 51.200 | 51.200 | 49.500 | 49.500 | 49.500 | 923,015 |
| 2024-05-22 | 50.000 | 51.100 | 49.900 | 51.000 | 51.000 | 648,058 |
| 2024-05-21 | 50.600 | 50.900 | 49.700 | 49.750 | 49.750 | 605,600 |
| 2024-05-20 | 50.900 | 51.700 | 50.200 | 50.600 | 50.600 | 610,000 |
| 2024-05-17 | 51.800 | 52.400 | 50.800 | 50.800 | 50.800 | 782,125 |
| 2024-05-16 | 53.500 | 53.500 | 51.800 | 51.800 | 51.800 | 879,015 |
| 2024-05-15 | 52.000 | 54.000 | 51.700 | 52.400 | 52.400 | 2,012,130 |
| 2024-05-14 | 50.100 | 52.500 | 49.650 | 51.600 | 51.600 | 1,816,001 |
| 2024-05-13 | 50.800 | 50.800 | 49.500 | 49.500 | 49.500 | 939,179 |
| 2024-05-10 | 51.300 | 51.300 | 50.000 | 50.800 | 50.800 | 856,200 |
| 2024-05-09 | 52.500 | 52.500 | 51.200 | 51.200 | 51.200 | 606,000 |
| 2024-05-08 | 52.000 | 52.700 | 51.800 | 52.200 | 52.200 | 477,000 |
| 2024-05-07 | 52.600 | 52.800 | 51.300 | 52.000 | 52.000 | 655,081 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.