iCatch Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 53.100 | 53.200 | 51.800 | 52.200 | 52.200 | 707,002 |
| 2024-05-03 | 54.500 | 55.000 | 52.700 | 52.700 | 52.700 | 761,202 |
| 2024-05-02 | 54.500 | 54.500 | 53.500 | 53.800 | 53.800 | 667,510 |
| 2024-04-30 | 55.300 | 55.300 | 53.700 | 54.500 | 54.500 | 740,002 |
| 2024-04-29 | 56.300 | 56.300 | 54.300 | 54.400 | 54.400 | 680,122 |
| 2024-04-26 | 53.700 | 55.600 | 53.700 | 54.600 | 54.600 | 1,436,012 |
| 2024-04-25 | 54.300 | 54.800 | 53.200 | 53.400 | 53.400 | 1,141,600 |
| 2024-04-24 | 55.400 | 56.500 | 55.200 | 55.300 | 55.300 | 2,353,004 |
| 2024-04-23 | 55.500 | 56.200 | 54.600 | 54.600 | 54.600 | 742,020 |
| 2024-04-22 | 57.000 | 57.600 | 54.600 | 54.600 | 54.600 | 1,282,460 |
| 2024-04-19 | 58.500 | 58.700 | 55.500 | 56.900 | 56.900 | 1,807,133 |
| 2024-04-18 | 59.100 | 61.000 | 58.600 | 59.000 | 59.000 | 1,744,420 |
| 2024-04-17 | 57.700 | 60.900 | 57.700 | 59.900 | 59.900 | 3,162,213 |
| 2024-04-16 | 58.800 | 59.700 | 56.500 | 57.200 | 57.200 | 4,087,355 |
| 2024-04-15 | 60.300 | 60.500 | 58.100 | 58.100 | 58.100 | 1,706,300 |
| 2024-04-12 | 62.700 | 62.900 | 60.700 | 61.100 | 61.100 | 1,555,513 |
| 2024-04-11 | 64.200 | 64.200 | 62.400 | 62.700 | 62.700 | 1,507,337 |
| 2024-04-10 | 65.800 | 66.100 | 64.200 | 64.200 | 64.200 | 1,438,301 |
| 2024-04-09 | 67.700 | 69.000 | 65.400 | 65.400 | 65.400 | 2,466,454 |
| 2024-04-08 | 68.100 | 68.900 | 66.400 | 68.000 | 68.000 | 3,736,076 |
| 2024-04-03 | 67.000 | 70.200 | 66.700 | 68.700 | 68.700 | 7,564,039 |
| 2024-04-02 | 66.700 | 69.600 | 66.000 | 67.500 | 67.500 | 6,798,095 |
| 2024-04-01 | 63.800 | 68.800 | 63.800 | 67.400 | 67.400 | 7,912,460 |
| 2024-03-29 | 63.000 | 64.700 | 62.200 | 62.600 | 62.600 | 4,894,000 |
| 2024-03-28 | 62.000 | 62.800 | 60.800 | 61.800 | 61.800 | 1,726,669 |
| 2024-03-27 | 63.700 | 63.700 | 61.800 | 61.800 | 61.800 | 1,278,188 |
| 2024-03-26 | 65.200 | 65.500 | 63.000 | 63.300 | 63.300 | 1,358,123 |
| 2024-03-25 | 64.600 | 65.700 | 64.600 | 64.800 | 64.800 | 1,049,062 |
| 2024-03-22 | 65.700 | 65.700 | 64.000 | 64.500 | 64.500 | 1,428,200 |
| 2024-03-21 | 66.600 | 67.100 | 64.600 | 65.300 | 65.300 | 1,568,990 |
| 2024-03-20 | 66.300 | 67.500 | 65.400 | 65.700 | 65.700 | 2,168,643 |
| 2024-03-19 | 66.900 | 67.500 | 65.300 | 65.800 | 65.800 | 1,899,200 |
| 2024-03-18 | 65.600 | 67.700 | 65.200 | 66.500 | 66.500 | 2,932,031 |
| 2024-03-15 | 66.700 | 67.500 | 65.300 | 65.400 | 65.400 | 1,992,030 |
| 2024-03-14 | 67.600 | 69.000 | 66.300 | 66.600 | 66.600 | 3,613,367 |
| 2024-03-13 | 71.800 | 71.800 | 67.000 | 67.800 | 67.800 | 4,559,513 |
| 2024-03-12 | 71.100 | 71.900 | 70.500 | 71.100 | 71.100 | 1,592,639 |
| 2024-03-11 | 71.000 | 72.800 | 70.200 | 70.600 | 70.600 | 2,354,052 |
| 2024-03-08 | 73.700 | 73.800 | 70.500 | 71.300 | 71.300 | 4,993,881 |
| 2024-03-07 | 76.300 | 76.800 | 71.700 | 72.900 | 72.900 | 7,209,423 |
| 2024-03-06 | 78.000 | 79.900 | 75.900 | 76.100 | 76.100 | 5,091,451 |
| 2024-03-05 | 79.300 | 80.400 | 76.700 | 78.700 | 78.700 | 7,554,050 |
| 2024-03-04 | 82.400 | 83.000 | 79.700 | 79.700 | 79.700 | 4,287,420 |
| 2024-03-01 | 84.000 | 84.600 | 81.800 | 81.900 | 81.900 | 4,942,997 |
| 2024-02-29 | 83.500 | 85.300 | 82.500 | 83.500 | 83.500 | 7,035,330 |
| 2024-02-27 | 84.600 | 88.500 | 82.600 | 82.900 | 82.900 | 13,002,025 |
| 2024-02-26 | 82.000 | 86.900 | 81.300 | 84.800 | 84.800 | 9,583,359 |
| 2024-02-23 | 85.000 | 85.800 | 81.700 | 81.700 | 81.700 | 4,676,600 |
| 2024-02-22 | 85.100 | 85.700 | 82.600 | 84.100 | 84.100 | 5,497,200 |
| 2024-02-21 | 85.600 | 86.300 | 83.400 | 83.900 | 83.900 | 6,982,437 |
| 2024-02-20 | 85.200 | 88.000 | 81.500 | 86.100 | 86.100 | 13,211,651 |
| 2024-02-19 | 90.800 | 91.500 | 85.500 | 85.700 | 85.700 | 8,844,773 |
| 2024-02-16 | 87.900 | 92.000 | 87.400 | 90.600 | 90.600 | 20,941,722 |
| 2024-02-15 | 86.000 | 87.700 | 84.500 | 85.700 | 85.700 | 11,998,555 |
| 2024-02-05 | 98.000 | 99.400 | 85.500 | 85.500 | 85.500 | 27,453,292 |
| 2024-02-02 | 93.800 | 99.300 | 93.700 | 95.000 | 95.000 | 39,585,988 |
| 2024-02-01 | 88.200 | 96.400 | 88.100 | 91.500 | 91.500 | 51,774,406 |
| 2024-01-31 | 85.500 | 91.800 | 85.100 | 87.800 | 87.800 | 33,743,398 |
| 2024-01-30 | 87.000 | 88.800 | 84.600 | 85.500 | 85.500 | 13,807,970 |
| 2024-01-29 | 84.000 | 88.200 | 82.500 | 86.500 | 86.500 | 14,423,160 |
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.