iCatch Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 83.900 | 86.500 | 83.200 | 84.600 | 84.600 | 9,075,254 |
| 2024-01-25 | 88.000 | 88.500 | 84.600 | 84.700 | 84.700 | 8,768,422 |
| 2024-01-24 | 88.500 | 89.200 | 86.600 | 88.600 | 88.600 | 11,821,352 |
| 2024-01-23 | 85.100 | 90.500 | 84.500 | 87.500 | 87.500 | 21,161,500 |
| 2024-01-22 | 83.400 | 87.100 | 81.200 | 85.700 | 85.700 | 16,463,024 |
| 2024-01-19 | 87.200 | 88.100 | 81.700 | 82.700 | 82.700 | 17,993,271 |
| 2024-01-18 | 88.400 | 88.800 | 83.600 | 85.400 | 85.400 | 16,089,451 |
| 2024-01-17 | 91.200 | 92.300 | 86.500 | 87.100 | 87.100 | 31,303,362 |
| 2024-01-16 | 93.700 | 99.500 | 89.300 | 89.800 | 89.800 | 79,064,269 |
| 2024-01-15 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 0 |
| 2024-01-12 | 85.600 | 89.200 | 83.200 | 83.400 | 83.400 | 36,180,208 |
| 2024-01-11 | 87.000 | 88.400 | 84.300 | 85.800 | 85.800 | 48,220,347 |
| 2024-01-10 | 78.200 | 84.500 | 78.000 | 84.500 | 84.500 | 32,403,434 |
| 2024-01-09 | 80.600 | 81.400 | 75.600 | 76.900 | 76.900 | 11,668,981 |
| 2024-01-08 | 83.100 | 85.000 | 79.300 | 79.500 | 79.500 | 22,708,244 |
| 2024-01-05 | 77.700 | 85.500 | 77.500 | 81.300 | 81.300 | 37,296,819 |
| 2024-01-04 | 75.900 | 78.200 | 74.800 | 77.800 | 77.800 | 14,815,507 |
| 2024-01-03 | 76.700 | 82.500 | 75.500 | 75.900 | 75.900 | 29,887,715 |
| 2024-01-02 | 73.000 | 78.900 | 72.200 | 78.200 | 78.200 | 14,178,113 |
| 2023-12-29 | 72.200 | 74.600 | 70.300 | 72.700 | 72.700 | 8,648,351 |
| 2023-12-28 | 74.800 | 76.100 | 71.300 | 73.000 | 73.000 | 15,938,065 |
| 2023-12-27 | 71.000 | 77.500 | 71.000 | 74.000 | 74.000 | 40,494,330 |
| 2023-12-26 | 67.100 | 70.900 | 66.900 | 70.900 | 70.900 | 4,426,383 |
| 2023-12-25 | 61.300 | 66.400 | 60.500 | 64.500 | 64.500 | 10,248,902 |
| 2023-12-22 | 57.300 | 61.500 | 57.300 | 60.400 | 60.400 | 5,309,180 |
| 2023-12-21 | 58.000 | 59.400 | 57.000 | 57.000 | 57.000 | 1,599,200 |
| 2023-12-20 | 58.900 | 59.200 | 57.200 | 58.100 | 58.100 | 1,268,040 |
| 2023-12-19 | 58.000 | 58.300 | 56.200 | 57.500 | 57.500 | 1,410,100 |
| 2023-12-18 | 58.400 | 60.300 | 57.800 | 58.000 | 58.000 | 1,369,527 |
| 2023-12-15 | 61.500 | 62.100 | 58.600 | 59.300 | 59.300 | 2,132,568 |
| 2023-12-14 | 62.400 | 63.500 | 60.500 | 61.000 | 61.000 | 2,280,430 |
| 2023-12-13 | 62.900 | 63.700 | 61.800 | 61.900 | 61.900 | 2,292,526 |
| 2023-12-12 | 63.300 | 66.000 | 61.500 | 63.400 | 63.400 | 6,212,260 |
| 2023-12-11 | 62.600 | 64.800 | 61.800 | 63.000 | 63.000 | 4,232,533 |
| 2023-12-08 | 62.500 | 64.900 | 61.400 | 62.000 | 62.000 | 10,422,213 |
| 2023-12-07 | 64.200 | 65.400 | 60.300 | 60.800 | 60.800 | 6,238,203 |
| 2023-12-06 | 59.000 | 64.900 | 59.000 | 64.900 | 64.900 | 5,772,427 |
| 2023-12-05 | 59.100 | 60.500 | 59.000 | 59.000 | 59.000 | 1,640,072 |
| 2023-12-04 | 61.000 | 61.600 | 59.000 | 59.100 | 59.100 | 2,199,030 |
| 2023-12-01 | 63.100 | 63.900 | 60.400 | 60.800 | 60.800 | 3,561,216 |
| 2023-11-30 | 67.000 | 67.100 | 62.800 | 62.800 | 62.800 | 4,856,440 |
| 2023-11-29 | 65.200 | 67.000 | 62.500 | 65.300 | 65.300 | 14,177,499 |
| 2023-11-28 | 58.200 | 63.300 | 58.200 | 63.300 | 63.300 | 8,623,162 |
| 2023-11-27 | 59.100 | 59.300 | 56.800 | 57.600 | 57.600 | 2,092,550 |
| 2023-11-24 | 59.400 | 61.400 | 57.000 | 58.800 | 58.800 | 4,693,276 |
| 2023-11-23 | 58.700 | 64.000 | 57.900 | 58.900 | 58.900 | 11,272,883 |
| 2023-11-22 | 56.600 | 61.000 | 56.200 | 58.400 | 58.400 | 8,445,539 |
| 2023-11-21 | 58.000 | 60.900 | 56.400 | 56.900 | 56.900 | 6,996,070 |
| 2023-11-20 | 60.600 | 61.700 | 55.100 | 57.100 | 57.100 | 20,080,219 |
| 2023-11-17 | 52.000 | 56.300 | 51.700 | 56.300 | 56.300 | 5,268,226 |
| 2023-11-16 | 48.000 | 52.400 | 47.950 | 51.200 | 51.200 | 5,759,365 |
| 2023-11-15 | 46.950 | 48.350 | 46.950 | 47.650 | 47.650 | 1,097,060 |
| 2023-11-14 | 45.650 | 46.950 | 45.400 | 46.550 | 46.550 | 929,026 |
| 2023-11-13 | 45.400 | 45.500 | 43.850 | 45.150 | 45.150 | 1,227,050 |
| 2023-11-10 | 48.050 | 48.050 | 46.350 | 46.350 | 46.350 | 906,300 |
| 2023-11-09 | 47.950 | 48.150 | 46.300 | 48.050 | 48.050 | 884,000 |
| 2023-11-08 | 48.900 | 49.350 | 47.450 | 47.650 | 47.650 | 1,174,044 |
| 2023-11-07 | 49.250 | 50.000 | 48.150 | 49.150 | 49.150 | 2,921,278 |
| 2023-11-06 | 48.200 | 49.200 | 46.050 | 49.200 | 49.200 | 4,264,152 |
| 2023-11-03 | 46.600 | 46.800 | 44.850 | 44.850 | 44.850 | 936,000 |
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.