iCatch Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 62.200 | 66.200 | 62.000 | 65.000 | 65.000 | 187,765 |
| 2022-05-13 | 61.500 | 62.500 | 61.000 | 62.400 | 62.400 | 201,378 |
| 2022-05-12 | 62.700 | 63.500 | 61.000 | 61.000 | 61.000 | 303,760 |
| 2022-05-11 | 62.700 | 63.500 | 62.000 | 62.300 | 62.300 | 142,225 |
| 2022-05-10 | 63.000 | 63.900 | 59.200 | 62.500 | 62.500 | 155,170 |
| 2022-05-09 | 66.000 | 66.500 | 63.000 | 63.400 | 63.400 | 185,910 |
| 2022-05-06 | 66.700 | 66.800 | 65.600 | 66.500 | 66.500 | 195,425 |
| 2022-05-05 | 67.300 | 68.900 | 66.800 | 68.200 | 68.200 | 49,060 |
| 2022-05-04 | 68.200 | 68.200 | 67.000 | 67.200 | 67.200 | 145,751 |
| 2022-05-03 | 67.700 | 69.500 | 66.800 | 68.000 | 68.000 | 153,900 |
| 2022-04-29 | 67.000 | 67.300 | 66.500 | 66.500 | 66.500 | 63,906 |
| 2022-04-28 | 68.100 | 68.100 | 66.800 | 67.000 | 67.000 | 92,525 |
| 2022-04-27 | 67.000 | 67.700 | 65.900 | 67.100 | 67.100 | 318,811 |
| 2022-04-26 | 68.200 | 68.300 | 67.400 | 67.400 | 67.400 | 98,400 |
| 2022-04-25 | 70.200 | 70.200 | 67.600 | 68.000 | 68.000 | 124,965 |
| 2022-04-22 | 70.700 | 71.700 | 69.700 | 70.400 | 70.400 | 92,736 |
| 2022-04-21 | 71.300 | 71.800 | 70.600 | 71.000 | 71.000 | 75,661 |
| 2022-04-20 | 70.000 | 71.200 | 70.000 | 70.500 | 70.500 | 218,206 |
| 2022-04-19 | 68.800 | 69.100 | 68.700 | 68.800 | 68.800 | 20,603 |
| 2022-04-18 | 69.700 | 69.900 | 68.100 | 68.500 | 68.500 | 105,345 |
| 2022-04-15 | 69.800 | 70.300 | 69.300 | 69.300 | 69.300 | 92,050 |
| 2022-04-14 | 68.700 | 71.300 | 68.700 | 69.900 | 69.900 | 67,614 |
| 2022-04-13 | 68.400 | 70.000 | 67.800 | 69.700 | 69.700 | 86,850 |
| 2022-04-12 | 68.600 | 69.500 | 68.400 | 69.200 | 69.200 | 139,971 |
| 2022-04-11 | 69.200 | 71.000 | 69.000 | 69.000 | 69.000 | 56,200 |
| 2022-04-08 | 69.900 | 70.000 | 68.500 | 68.700 | 68.700 | 78,181 |
| 2022-04-07 | 72.000 | 72.600 | 69.000 | 69.200 | 69.200 | 88,425 |
| 2022-04-06 | 69.900 | 72.600 | 69.900 | 71.200 | 71.200 | 128,470 |
| 2022-04-01 | 69.800 | 70.300 | 68.700 | 69.000 | 69.000 | 36,011 |
| 2022-03-31 | 69.300 | 69.700 | 68.800 | 69.300 | 69.300 | 118,571 |
| 2022-03-30 | 70.100 | 70.200 | 69.500 | 70.100 | 70.100 | 74,670 |
| 2022-03-29 | 69.700 | 70.300 | 68.800 | 70.000 | 70.000 | 82,701 |
| 2022-03-28 | 70.100 | 70.400 | 67.700 | 70.400 | 70.400 | 56,730 |
| 2022-03-25 | 70.600 | 71.200 | 70.200 | 70.900 | 70.900 | 50,820 |
| 2022-03-24 | 72.600 | 72.600 | 70.800 | 71.000 | 71.000 | 87,250 |
| 2022-03-23 | 69.900 | 72.400 | 69.800 | 72.000 | 72.000 | 137,004 |
| 2022-03-22 | 69.300 | 69.700 | 69.100 | 69.300 | 69.300 | 47,700 |
| 2022-03-21 | 69.400 | 70.400 | 68.100 | 69.600 | 69.600 | 85,225 |
| 2022-03-18 | 68.700 | 69.000 | 67.200 | 67.700 | 67.700 | 81,320 |
| 2022-03-17 | 67.700 | 69.500 | 67.300 | 68.000 | 68.000 | 167,603 |
| 2022-03-16 | 70.300 | 70.600 | 65.800 | 67.500 | 67.500 | 656,923 |
| 2022-03-15 | 71.200 | 72.200 | 69.700 | 70.300 | 70.300 | 168,026 |
| 2022-03-14 | 73.900 | 73.900 | 70.900 | 72.300 | 72.300 | 200,335 |
| 2022-03-11 | 73.000 | 74.000 | 72.800 | 73.100 | 73.100 | 101,765 |
| 2022-03-10 | 74.500 | 75.800 | 73.800 | 74.700 | 74.700 | 151,750 |
| 2022-03-09 | 74.700 | 75.500 | 73.700 | 74.500 | 74.500 | 44,356 |
| 2022-03-08 | 74.800 | 75.500 | 73.800 | 74.400 | 74.400 | 94,691 |
| 2022-03-07 | 79.000 | 79.000 | 74.800 | 75.500 | 75.500 | 141,817 |
| 2022-03-04 | 79.400 | 79.700 | 77.700 | 78.700 | 78.700 | 144,670 |
| 2022-03-03 | 80.000 | 81.400 | 79.300 | 80.000 | 80.000 | 247,125 |
| 2022-03-02 | 77.400 | 81.500 | 76.800 | 80.700 | 80.700 | 349,353 |
| 2022-03-01 | 75.600 | 77.300 | 75.000 | 77.100 | 77.100 | 164,104 |
| 2022-02-25 | 75.000 | 75.400 | 73.800 | 75.100 | 75.100 | 136,062 |
| 2022-02-24 | 75.400 | 76.100 | 73.600 | 74.600 | 74.600 | 235,123 |
| 2022-02-23 | 75.100 | 76.300 | 75.000 | 76.000 | 76.000 | 80,666 |
| 2022-02-22 | 75.400 | 76.000 | 74.600 | 74.800 | 74.800 | 220,920 |
| 2022-02-21 | 74.800 | 76.700 | 74.700 | 75.500 | 75.500 | 304,700 |
| 2022-02-18 | 75.000 | 75.700 | 74.700 | 75.700 | 75.700 | 190,534 |
| 2022-02-17 | 75.900 | 76.300 | 74.800 | 75.600 | 75.600 | 123,015 |
| 2022-02-16 | 75.600 | 77.300 | 75.000 | 77.300 | 77.300 | 137,214 |
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.