iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	41.800	41.850	41.250	41.850	41.850	79,000
2023-08-04	41.300	42.000	40.900	41.800	41.800	158,062
2023-08-02	42.150	42.200	41.050	41.400	41.400	135,000
2023-08-01	42.100	42.700	41.850	42.100	42.100	106,000
2023-07-31	42.400	42.900	42.000	42.500	42.500	167,041
2023-07-28	42.200	42.550	41.850	42.400	42.400	157,000
2023-07-27	42.300	42.700	42.000	42.200	42.200	96,000
2023-07-26	42.250	42.450	41.700	41.800	41.800	83,001
2023-07-25	41.150	43.800	41.150	42.500	42.500	200,000
2023-07-24	41.800	41.900	40.800	41.100	41.100	265,332
2023-07-21	42.300	42.500	41.950	42.000	42.000	166,000
2023-07-20	42.650	42.900	42.300	42.550	42.550	217,000
2023-07-19	41.900	43.200	41.900	42.650	42.650	210,400
2023-07-18	42.900	42.900	41.650	41.850	41.850	422,000
2023-07-17	42.350	43.000	42.050	42.850	42.850	201,030
2023-07-14	42.250	43.500	42.250	42.300	42.300	235,149
2023-07-13	42.700	43.400	42.000	42.250	42.250	422,000
2023-07-12	43.200	43.700	42.200	42.600	42.600	374,000
2023-07-11	43.900	44.200	43.050	43.050	43.050	658,000
2023-07-10	44.250	45.200	44.150	44.400	44.400	173,000
2023-07-07	44.650	44.800	43.800	44.550	44.550	373,000
2023-07-06	45.800	46.000	44.650	44.800	44.800	355,003
2023-07-05	47.300	47.300	45.000	45.650	45.650	456,010
2023-07-04	46.350	47.500	46.350	46.800	46.800	432,000
2023-07-03	46.000	47.000	45.900	46.200	46.200	440,000
2023-06-30	45.300	47.100	44.850	46.350	46.350	455,250
2023-06-29	45.250	46.350	45.050	45.150	45.150	360,010
2023-06-28	45.500	46.300	45.050	45.050	45.050	408,070
2023-06-27	46.000	47.700	45.250	45.300	45.300	716,200
2023-06-26	49.150	50.000	46.000	46.000	46.000	2,127,028
2023-06-21	48.500	52.300	48.250	50.700	50.700	5,737,330
2023-06-20	45.150	48.650	44.350	47.600	47.600	1,764,106
2023-06-19	46.900	47.850	44.300	45.050	45.050	1,196,000
2023-06-16	44.100	45.900	44.100	45.850	45.850	435,085
2023-06-15	43.650	44.600	43.650	44.050	44.050	193,025
2023-06-14	43.500	44.700	43.500	43.650	43.650	221,002
2023-06-13	43.900	43.950	43.300	43.450	43.450	268,000
2023-06-12	44.400	44.900	43.300	43.550	43.550	594,000
2023-06-09	45.200	46.700	45.100	45.400	45.400	354,260
2023-06-08	45.800	45.800	44.800	45.000	45.000	207,000
2023-06-07	45.000	46.300	44.700	45.800	45.800	358,050
2023-06-06	45.300	46.950	44.850	45.000	45.000	795,000
2023-06-05	44.300	45.300	44.300	44.900	44.900	168,000
2023-06-02	45.000	45.100	44.300	44.300	44.300	202,205
2023-06-01	45.500	45.750	44.600	44.850	44.850	274,125
2023-05-31	45.000	46.850	44.900	45.550	45.550	504,000
2023-05-30	44.900	45.500	44.500	44.850	44.850	311,000
2023-05-29	45.550	46.600	44.200	44.650	44.650	679,100
2023-05-26	42.500	45.950	42.450	44.250	44.250	413,100
2023-05-25	42.350	42.500	42.250	42.450	42.450	70,200
2023-05-24	42.500	42.800	42.000	42.800	42.800	159,000
2023-05-23	42.900	42.950	42.500	42.750	42.750	86,032
2023-05-22	42.000	43.000	42.000	42.850	42.850	138,335
2023-05-19	42.000	42.000	41.800	41.800	41.800	105,160
2023-05-18	41.600	42.050	41.600	42.050	42.050	101,160
2023-05-17	41.600	42.000	41.500	41.600	41.600	90,647
2023-05-16	41.800	42.100	41.500	41.550	41.550	83,000
2023-05-15	42.000	42.200	41.550	41.800	41.800	95,030
2023-05-12	41.350	41.700	41.150	41.650	41.650	63,100
2023-05-11	42.150	42.850	41.050	41.350	41.350	164,015

← NewerPage 14 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.