iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.100	56.900	54.700	55.800	55.800	183,291
2022-08-08	55.900	58.500	55.100	57.000	57.000	209,826
2022-08-05	54.800	56.000	54.100	55.900	55.900	67,512
2022-08-04	54.500	54.700	53.100	54.700	54.700	75,729
2022-08-03	57.000	57.000	54.100	54.100	54.100	79,281
2022-08-02	57.600	57.700	54.900	56.700	56.700	151,259
2022-08-01	56.300	58.300	56.000	57.500	57.500	103,600
2022-07-29	55.500	58.300	55.200	58.300	58.300	163,368
2022-07-28	55.200	55.300	53.900	55.000	55.000	76,423
2022-07-27	54.700	55.100	53.200	54.700	54.700	114,057
2022-07-26	54.400	55.500	53.200	54.700	54.700	118,114
2022-07-25	55.900	55.900	54.000	54.600	54.600	59,924
2022-07-22	54.400	56.000	54.400	55.900	55.900	72,295
2022-07-21	54.100	55.900	53.900	55.400	55.400	157,302
2022-07-20	51.900	54.300	51.700	53.900	53.900	92,814
2022-07-19	51.300	52.200	50.000	51.300	51.300	80,577
2022-07-18	49.850	52.900	49.850	52.900	52.900	96,769
2022-07-15	50.100	50.700	48.850	49.850	49.850	104,761
2022-07-14	49.050	50.500	49.050	49.850	49.850	232,245
2022-07-13	49.100	50.400	48.700	50.400	50.400	63,634
2022-07-12	51.500	51.500	46.850	48.750	48.750	226,624
2022-07-11	54.500	54.500	50.000	50.300	50.300	121,200
2022-07-08	54.500	54.500	52.600	54.400	54.400	50,731
2022-07-07	50.200	54.400	48.500	54.400	54.400	157,603
2022-07-06	53.900	54.200	48.850	50.100	50.100	1,305,479
2022-07-05	55.400	56.700	54.000	54.900	54.900	464,075
2022-07-04	56.100	58.000	55.400	55.800	55.800	247,016
2022-07-01	57.100	59.700	54.500	56.200	56.200	418,272
2022-06-30	56.000	57.100	54.800	56.000	56.000	60,801
2022-06-29	56.400	56.800	54.900	55.500	55.500	178,027
2022-06-28	57.000	57.900	55.800	57.000	57.000	15,134
2022-06-27	56.000	58.300	55.800	58.000	58.000	53,526
2022-06-24	56.700	57.500	54.800	56.100	56.100	330,049
2022-06-23	58.500	59.000	56.800	57.600	57.600	199,466
2022-06-22	59.700	59.900	57.300	57.800	57.800	282,401
2022-06-21	59.000	59.600	57.800	58.700	58.700	228,182
2022-06-20	63.800	63.800	57.600	57.900	57.900	557,817
2022-06-17	65.300	65.900	62.800	62.900	62.900	172,377
2022-06-16	68.000	68.600	65.600	65.800	65.800	243,236
2022-06-15	69.900	71.000	66.900	67.200	67.200	350,350
2022-06-14	64.200	69.000	62.800	68.100	68.100	1,028,395
2022-06-13	59.800	64.000	59.500	64.000	64.000	808,942
2022-06-10	58.700	60.500	58.700	59.500	59.500	187,107
2022-06-09	59.000	59.100	58.100	58.800	58.800	190,347
2022-06-08	59.500	59.900	58.600	58.600	58.600	216,049
2022-06-07	60.000	60.200	58.700	58.700	58.700	212,745
2022-06-06	60.400	61.200	59.400	59.700	59.700	204,380
2022-06-02	61.500	61.500	60.000	60.100	60.100	305,058
2022-06-01	61.200	62.700	60.800	62.000	62.000	279,022
2022-05-31	62.400	62.500	60.300	60.500	60.500	393,789
2022-05-30	62.300	63.300	61.800	62.300	62.300	386,381
2022-05-27	61.400	62.400	60.000	62.200	62.200	246,960
2022-05-26	62.400	62.700	59.300	59.800	59.800	154,114
2022-05-25	63.000	63.000	62.100	62.500	62.500	99,240
2022-05-24	64.000	64.000	62.500	62.800	62.800	95,432
2022-05-23	63.700	64.500	63.000	63.100	63.100	157,901
2022-05-20	62.900	64.800	62.900	63.000	63.000	146,896
2022-05-19	63.300	64.300	63.000	64.200	64.200	64,298
2022-05-18	63.800	65.000	63.000	64.900	64.900	199,530
2022-05-17	64.000	65.200	63.900	64.700	64.700	176,115

← NewerPage 18 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.