iCatch Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	44.950	46.800	44.750	45.950	45.950	1,466,001
2023-11-01	44.050	44.850	43.550	44.050	44.050	700,005
2023-10-31	45.950	46.850	43.300	43.800	43.800	1,677,030
2023-10-30	45.450	46.950	45.300	45.800	45.800	1,632,152
2023-10-27	45.500	46.750	44.950	45.100	45.100	2,429,000
2023-10-26	46.600	47.300	44.950	44.950	44.950	3,215,200
2023-10-25	47.400	51.600	47.350	47.800	47.800	7,845,500
2023-10-24	50.000	53.500	47.100	47.350	47.350	11,195,105
2023-10-23	44.200	48.950	43.500	48.950	48.950	5,407,164
2023-10-20	44.800	45.450	43.300	44.500	44.500	1,409,035
2023-10-19	46.100	48.800	45.150	45.200	45.200	4,749,020
2023-10-18	43.900	48.200	43.850	46.600	46.600	6,881,683
2023-10-17	43.350	46.400	43.350	43.850	43.850	3,157,049
2023-10-16	42.800	43.200	41.950	43.000	43.000	331,153
2023-10-13	44.600	44.600	42.650	43.200	43.200	463,098
2023-10-12	41.350	44.850	41.350	44.300	44.300	1,304,081
2023-10-11	42.900	45.850	40.600	41.000	41.000	2,023,050
2023-10-06	41.850	41.850	41.250	41.800	41.800	95,000
2023-10-05	41.500	42.800	41.400	41.400	41.400	421,274
2023-10-04	40.950	41.450	40.800	41.450	41.450	91,019
2023-10-03	41.000	41.900	40.950	41.550	41.550	151,124
2023-10-02	40.750	41.550	40.050	41.000	41.000	330,000
2023-09-28	40.050	40.100	39.450	39.550	39.550	199,000
2023-09-27	40.350	40.650	39.500	39.900	39.900	58,000
2023-09-26	40.750	41.450	39.900	40.000	40.000	226,000
2023-09-25	40.150	42.400	40.150	40.900	40.900	370,000
2023-09-22	40.000	40.400	39.950	40.000	40.000	65,000
2023-09-21	41.150	41.150	39.850	40.000	40.000	114,001
2023-09-20	40.800	41.000	40.350	40.400	40.400	78,000
2023-09-19	40.600	41.100	40.600	40.800	40.800	115,000
2023-09-18	41.050	41.600	40.550	40.600	40.600	480,082
2023-09-15	41.500	41.950	40.700	41.350	41.350	294,000
2023-09-14	40.200	41.300	40.000	41.150	41.150	545,000
2023-09-13	40.100	40.600	39.750	40.050	40.050	170,878
2023-09-12	40.650	40.700	39.850	40.050	40.050	195,012
2023-09-11	41.400	42.900	40.500	40.500	40.500	336,050
2023-09-08	40.150	40.150	39.650	39.750	39.750	56,000
2023-09-07	40.650	41.200	40.000	40.150	40.150	63,000
2023-09-06	41.700	41.700	40.450	40.650	40.650	100,000
2023-09-05	40.300	42.000	40.000	41.300	41.300	237,000
2023-09-04	40.800	40.800	39.800	40.000	40.000	63,000
2023-09-01	40.250	40.550	39.950	40.000	40.000	51,000
2023-08-31	40.200	40.400	39.750	40.000	40.000	119,008
2023-08-30	39.500	40.650	39.500	40.200	40.200	183,000
2023-08-29	38.850	39.300	38.300	39.200	39.200	69,000
2023-08-28	37.950	38.850	37.900	38.850	38.850	80,000
2023-08-25	38.000	38.650	37.500	37.900	37.900	70,000
2023-08-24	38.350	39.500	37.850	37.900	37.900	133,000
2023-08-23	38.350	38.350	37.450	38.000	38.000	90,000
2023-08-22	38.500	38.650	37.650	38.000	38.000	107,000
2023-08-21	38.450	38.500	37.850	38.200	38.200	65,000
2023-08-18	38.650	39.200	38.200	38.200	38.200	88,004
2023-08-17	38.500	39.250	38.050	39.000	39.000	80,000
2023-08-16	37.750	38.650	37.500	38.500	38.500	100,000
2023-08-15	38.300	39.350	37.700	37.900	37.900	176,001
2023-08-14	38.950	38.950	36.800	37.800	37.800	321,000
2023-08-11	39.800	39.800	38.600	38.950	38.950	180,000
2023-08-10	40.100	41.600	38.500	39.550	39.550	215,000
2023-08-09	40.800	41.450	39.700	40.700	40.700	286,000
2023-08-08	41.850	41.850	40.500	40.800	40.800	199,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.