iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	41.500	42.500	41.500	41.650	41.650	32,145
2023-05-09	42.200	42.300	41.250	41.300	41.300	198,000
2023-05-08	42.700	43.300	42.200	42.200	42.200	142,100
2023-05-05	41.750	43.200	41.750	42.700	42.700	108,000
2023-05-04	41.550	41.650	41.300	41.600	41.600	121,000
2023-05-03	42.300	42.300	41.500	41.600	41.600	334,000
2023-05-02	42.500	43.100	42.300	42.300	42.300	295,050
2023-04-28	42.700	43.400	42.100	42.600	42.600	175,000
2023-04-27	41.950	42.750	41.550	42.100	42.100	97,000
2023-04-26	41.800	41.900	40.950	41.900	41.900	111,016
2023-04-25	42.500	42.500	40.750	41.800	41.800	347,015
2023-04-24	42.600	42.600	41.100	42.100	42.100	597,039
2023-04-21	45.800	45.800	42.250	42.600	42.600	670,025
2023-04-20	46.700	46.700	45.500	45.800	45.800	258,103
2023-04-19	47.500	47.500	46.550	46.700	46.700	278,035
2023-04-18	47.200	48.400	46.400	47.500	47.500	343,050
2023-04-17	47.700	47.700	46.400	47.050	47.050	376,000
2023-04-14	46.350	48.000	46.350	47.700	47.700	457,280
2023-04-13	47.800	47.800	46.250	46.250	46.250	712,200
2023-04-12	48.900	49.950	47.750	48.450	48.450	1,770,550
2023-04-11	45.150	48.500	45.150	48.500	48.500	2,180,189
2023-04-10	44.200	44.600	43.850	44.100	44.100	172,145
2023-04-07	44.500	44.600	43.800	43.800	43.800	105,000
2023-04-06	43.600	44.900	43.550	43.950	43.950	97,000
2023-03-31	43.600	43.900	43.400	43.550	43.550	94,000
2023-03-30	43.850	43.850	43.550	43.550	43.550	56,000
2023-03-29	43.800	44.050	43.600	43.700	43.700	47,000
2023-03-28	45.500	45.500	43.500	43.750	43.750	186,000
2023-03-27	44.650	44.700	43.900	44.500	44.500	230,012
2023-03-24	45.000	46.000	44.700	44.950	44.950	238,100
2023-03-23	44.800	45.150	44.500	44.800	44.800	205,145
2023-03-22	46.300	46.950	45.100	45.100	45.100	860,355
2023-03-21	43.550	45.850	43.150	45.850	45.850	833,050
2023-03-20	41.200	42.000	41.050	41.700	41.700	136,000
2023-03-17	40.750	41.750	40.750	41.750	41.750	107,005
2023-03-16	41.500	41.800	40.500	40.700	40.700	155,000
2023-03-15	41.700	42.300	41.700	41.800	41.800	172,000
2023-03-14	42.500	42.500	41.500	41.700	41.700	192,094
2023-03-13	43.000	43.000	42.000	42.750	42.750	193,034
2023-03-10	44.100	44.100	42.900	42.900	42.900	302,000
2023-03-09	44.450	44.800	44.050	44.100	44.100	210,100
2023-03-08	44.200	45.150	43.750	44.450	44.450	159,000
2023-03-07	45.100	45.100	44.350	44.450	44.450	252,100
2023-03-06	44.700	45.300	44.600	45.000	45.000	291,000
2023-03-03	45.200	45.200	44.350	44.700	44.700	113,000
2023-03-02	44.300	45.250	44.150	44.800	44.800	113,045
2023-03-01	44.050	44.500	43.600	44.300	44.300	226,006
2023-02-24	45.500	45.900	44.000	44.150	44.150	374,000
2023-02-23	45.000	45.600	44.550	45.150	45.150	266,023
2023-02-22	46.900	46.900	44.800	45.000	45.000	888,000
2023-02-21	47.100	48.500	46.650	47.350	47.350	407,000
2023-02-20	46.000	48.400	45.500	47.150	47.150	497,000
2023-02-17	46.550	46.550	45.600	45.800	45.800	205,000
2023-02-16	46.450	46.700	46.150	46.550	46.550	153,023
2023-02-15	46.100	46.900	45.800	46.150	46.150	145,000
2023-02-14	47.600	47.600	45.700	46.350	46.350	423,000
2023-02-13	45.500	48.950	45.050	47.700	47.700	774,075
2023-02-10	46.100	46.250	44.800	45.000	45.000	321,100
2023-02-09	45.750	46.500	45.200	46.100	46.100	230,063
2023-02-08	46.950	46.950	45.550	45.800	45.800	275,035

← NewerPage 15 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.