iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.850	40.600	39.500	39.700	39.700	164,713
2022-11-02	40.000	40.450	39.400	40.450	40.450	109,161
2022-11-01	38.750	41.150	37.400	39.800	39.800	137,347
2022-10-31	37.200	38.950	37.200	37.850	37.850	239,914
2022-10-28	39.300	39.350	37.050	38.250	38.250	202,090
2022-10-27	39.250	39.450	38.300	39.300	39.300	150,441
2022-10-26	40.250	40.300	39.300	39.450	39.450	142,784
2022-10-25	40.500	41.800	39.400	40.050	40.050	206,954
2022-10-24	40.600	41.850	38.900	40.950	40.950	356,522
2022-10-21	42.500	43.400	38.450	40.150	40.150	368,728
2022-10-20	43.400	43.400	42.750	43.350	43.350	57,987
2022-10-19	44.400	45.100	42.700	43.200	43.200	499,287
2022-10-18	46.700	47.200	44.050	45.200	45.200	546,019
2022-10-17	48.850	49.950	45.900	46.100	46.100	323,860
2022-10-14	49.000	50.300	48.400	50.100	50.100	86,378
2022-10-13	49.200	51.700	47.450	48.750	48.750	215,535
2022-10-12	51.000	51.000	48.400	49.950	49.950	198,091
2022-10-11	52.500	55.300	49.850	51.700	51.700	207,925
2022-10-07	50.500	56.000	50.000	53.200	53.200	638,890
2022-10-06	50.000	50.400	48.350	50.300	50.300	267,372
2022-10-05	48.500	50.100	48.000	50.100	50.100	336,282
2022-10-04	48.150	50.100	47.900	48.150	48.150	313,929
2022-10-03	48.400	49.250	47.950	48.100	48.100	299,219
2022-09-30	48.300	49.000	47.550	49.000	49.000	77,073
2022-09-29	48.400	49.450	48.050	48.900	48.900	118,624
2022-09-28	50.000	50.500	47.300	48.000	48.000	179,630
2022-09-27	50.200	50.200	48.600	49.900	49.900	95,463
2022-09-26	53.100	54.200	47.300	48.450	48.450	420,950
2022-09-23	53.800	54.300	52.200	53.500	53.500	319,022
2022-09-22	51.900	51.900	51.900	51.900	51.900	0
2022-09-21	51.900	51.900	51.900	51.900	51.900	0
2022-09-20	51.900	51.900	51.900	51.900	51.900	0
2022-09-19	51.900	51.900	51.900	51.900	51.900	0
2022-09-16	51.300	52.100	50.300	51.900	51.900	128,092
2022-09-15	51.900	52.100	50.800	50.800	50.800	75,385
2022-09-14	51.600	52.000	50.900	51.500	51.500	100,600
2022-09-13	52.000	52.200	51.700	52.100	52.100	86,327
2022-09-12	51.800	53.700	51.300	52.500	52.500	122,835
2022-09-08	53.700	53.700	51.900	53.700	53.700	3,409
2022-09-07	52.800	54.700	51.900	51.900	51.900	84,573
2022-09-06	54.600	54.700	52.700	54.000	54.000	79,429
2022-09-05	56.600	56.700	53.600	54.000	54.000	136,863
2022-09-02	51.000	56.700	51.000	56.500	56.500	175,940
2022-09-01	51.700	52.400	51.100	51.400	51.400	93,785
2022-08-31	52.500	52.600	51.600	52.400	52.400	72,083
2022-08-30	52.400	52.400	51.000	52.100	52.100	25,806
2022-08-29	52.700	52.700	50.400	51.500	51.500	87,382
2022-08-26	52.000	54.600	52.000	52.300	52.300	153,108
2022-08-25	51.300	53.200	49.050	52.400	52.400	269,506
2022-08-24	50.300	50.300	47.250	50.200	50.200	217,308
2022-08-23	51.000	51.000	49.600	50.000	50.000	145,035
2022-08-22	50.100	51.100	50.000	50.200	50.200	135,359
2022-08-19	51.700	51.800	50.100	51.600	51.600	251,772
2022-08-18	53.000	53.000	51.400	52.100	52.100	177,606
2022-08-17	53.100	53.700	52.300	52.900	52.900	152,907
2022-08-16	54.000	54.400	53.700	53.900	53.900	63,480
2022-08-15	54.800	54.900	53.500	54.000	54.000	179,149
2022-08-12	54.900	54.900	53.700	54.700	54.700	74,609
2022-08-11	54.300	55.100	53.900	54.300	54.300	54,975
2022-08-10	55.000	56.000	54.400	55.300	55.300	106,288

← NewerPage 17 of 21 · 1,221 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.