iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.000	46.350	44.650	46.350	46.350	306,125
2023-02-06	45.450	45.700	44.800	45.000	45.000	228,100
2023-02-03	45.800	46.150	44.700	45.100	45.100	469,000
2023-02-02	46.500	47.300	45.750	46.150	46.150	723,200
2023-02-01	43.100	47.150	43.100	47.000	47.000	963,009
2023-01-31	42.000	42.900	41.500	42.900	42.900	211,000
2023-01-30	42.450	43.000	41.500	42.400	42.400	251,000
2023-01-17	40.100	41.900	39.650	41.200	41.200	281,000
2023-01-16	39.850	40.300	39.650	39.950	39.950	98,000
2023-01-13	40.500	40.500	39.700	39.900	39.900	160,000
2023-01-12	41.500	41.500	40.200	40.200	40.200	151,030
2023-01-11	41.150	41.300	40.450	41.300	41.300	183,017
2023-01-10	42.800	42.800	41.000	41.050	41.050	307,039
2023-01-09	42.400	43.800	41.600	42.300	42.300	333,127
2023-01-06	41.850	42.800	41.400	42.250	42.250	257,100
2023-01-05	41.200	42.800	41.200	41.450	41.450	290,000
2023-01-04	39.700	40.800	39.700	40.800	40.800	187,315
2023-01-03	40.400	40.400	39.250	39.500	39.500	169,000
2022-12-30	40.100	40.650	39.650	40.000	40.000	253,100
2022-12-29	39.500	39.750	38.700	39.400	39.400	235,075
2022-12-28	41.750	41.850	39.450	39.750	39.750	389,053
2022-12-27	42.150	42.500	41.350	41.400	41.400	224,003
2022-12-26	43.450	43.450	42.100	42.150	42.150	118,350
2022-12-23	42.000	42.400	41.100	42.400	42.400	102,000
2022-12-22	42.200	43.300	41.800	42.050	42.050	233,000
2022-12-21	43.150	43.200	41.700	41.750	41.750	361,000
2022-12-20	45.900	45.900	42.000	42.750	42.750	648,200
2022-12-19	46.000	46.700	45.600	45.900	45.900	253,000
2022-12-16	46.400	46.750	45.500	45.650	45.650	618,020
2022-12-15	46.050	49.000	46.050	47.850	47.850	804,500
2022-12-14	45.900	46.000	45.050	46.000	46.000	336,332
2022-12-13	45.650	46.350	45.050	45.050	45.050	517,050
2022-12-12	46.300	46.750	45.050	45.050	45.050	943,000
2022-12-09	48.800	49.950	47.400	47.700	47.700	788,250
2022-12-08	48.950	50.300	47.000	49.400	49.400	977,002
2022-12-07	52.200	53.300	48.600	50.300	50.300	2,121,027
2022-12-06	51.500	55.000	51.500	54.000	54.000	2,812,520
2022-12-05	47.700	50.600	47.650	50.600	50.600	1,159,550
2022-12-02	46.750	47.350	45.600	46.000	46.000	689,000
2022-12-01	46.700	48.400	46.100	46.750	46.750	827,000
2022-11-30	46.100	48.400	45.100	46.700	46.700	1,132,000
2022-11-29	47.950	48.000	45.650	46.050	46.050	1,225,000
2022-11-28	47.650	50.200	47.050	48.500	48.500	1,044,015
2022-11-25	50.800	51.000	47.800	47.800	47.800	1,253,315
2022-11-24	49.700	51.900	47.650	50.300	50.300	2,344,889
2022-11-23	46.200	49.650	44.900	49.650	49.650	3,457,442
2022-11-22	40.800	45.150	40.700	45.150	45.150	2,357,255
2022-11-21	40.700	41.150	39.100	41.050	41.050	1,047,150
2022-11-18	41.350	42.000	39.700	40.500	40.500	1,244,500
2022-11-17	38.250	41.800	38.050	41.350	41.350	2,274,500
2022-11-16	36.800	39.700	35.650	39.250	39.250	2,908,300
2022-11-15	33.000	36.300	33.000	36.300	36.300	2,054,381
2022-11-14	32.600	33.450	32.550	33.000	33.000	501,131
2022-11-11	34.150	34.400	32.350	32.500	32.500	937,500
2022-11-10	34.250	34.650	33.600	33.600	33.600	682,650
2022-11-09	34.600	35.250	34.300	34.550	34.550	664,000
2022-11-08	34.900	34.900	34.150	34.300	34.300	523,000
2022-11-07	34.150	35.400	33.750	34.350	34.350	829,005
2022-11-04	36.000	36.000	33.200	34.100	34.100	2,318,598
2022-11-03	39.850	40.600	39.500	39.700	39.700	164,713

← NewerPage 16 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.