iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	74.600	75.300	73.300	75.000	75.000	131,629
2022-02-14	78.000	78.000	74.700	75.400	75.400	305,721
2022-02-11	79.400	79.500	77.500	77.700	77.700	176,864
2022-02-10	80.200	80.200	78.900	78.900	78.900	99,211
2022-02-09	80.400	80.800	79.400	79.400	79.400	168,206
2022-02-08	81.000	81.100	80.300	80.900	80.900	81,767
2022-02-07	79.100	81.200	78.500	79.800	79.800	155,842
2022-01-26	78.700	79.200	77.700	78.400	78.400	215,358
2022-01-25	82.100	82.100	78.700	79.000	79.000	339,510
2022-01-24	81.800	82.000	80.700	81.000	81.000	216,871
2022-01-21	83.800	83.800	81.900	82.400	82.400	169,123
2022-01-20	82.400	83.900	81.000	83.000	83.000	380,792
2022-01-19	82.100	82.700	81.600	82.200	82.200	214,343
2022-01-18	82.100	83.100	82.100	82.600	82.600	172,501
2022-01-17	82.000	83.200	81.400	82.800	82.800	174,191
2022-01-14	81.700	82.500	81.000	81.400	81.400	205,850
2022-01-13	82.900	82.900	81.700	82.300	82.300	117,903
2022-01-12	83.300	83.300	82.200	82.500	82.500	189,261
2022-01-11	83.000	83.700	82.600	83.200	83.200	224,400
2022-01-10	84.000	84.000	82.400	82.500	82.500	244,271
2022-01-07	82.300	83.900	81.700	83.700	83.700	286,981
2022-01-06	86.000	86.700	82.200	82.500	82.500	882,318
2022-01-05	87.500	88.000	85.900	86.600	86.600	171,040
2022-01-04	87.400	87.700	86.700	87.100	87.100	154,662
2022-01-03	87.500	88.400	86.600	87.000	87.000	179,051
2021-12-30	85.700	87.300	85.300	87.200	87.200	280,605
2021-12-29	88.200	88.200	84.700	85.900	85.900	262,516
2021-12-28	86.000	88.600	85.300	87.000	87.000	286,056
2021-12-27	86.600	87.300	84.800	86.200	86.200	272,882
2021-12-24	86.400	87.000	84.700	86.600	86.600	440,904
2021-12-23	88.000	89.500	86.600	87.000	87.000	616,907
2021-12-22	92.000	92.400	87.700	88.500	88.500	639,294
2021-12-21	85.200	92.900	84.300	90.200	90.200	1,731,692
2021-12-20	88.900	89.700	84.800	85.600	85.600	790,446
2021-12-17	86.500	88.900	85.000	87.500	87.500	656,638
2021-12-16	84.000	86.900	84.000	86.000	86.000	361,942
2021-12-15	83.400	84.300	82.100	84.000	84.000	233,699
2021-12-14	82.600	83.900	81.700	83.400	83.400	275,142
2021-12-13	83.300	83.400	81.500	81.800	81.800	281,047
2021-12-10	85.300	85.700	81.700	82.100	82.100	229,000
2021-12-09	85.800	87.100	83.100	85.000	85.000	396,268
2021-12-08	82.600	86.000	81.900	85.600	85.600	539,383
2021-12-07	80.500	82.300	79.300	82.100	82.100	373,982
2021-12-06	80.100	80.700	79.100	80.400	80.400	228,669
2021-12-03	80.600	86.400	79.100	81.200	81.200	663,037
2021-12-02	80.700	84.100	77.800	81.700	81.700	282,050
2021-12-01	77.600	78.500	76.500	78.500	78.500	219,650
2021-11-30	78.000	81.400	77.600	78.200	78.200	421,840
2021-11-29	80.900	81.000	72.700	77.500	77.500	625,925
2021-11-26	82.100	84.900	79.600	81.700	81.700	495,499
2021-11-25	84.500	85.300	83.100	83.700	83.700	102,961
2021-11-24	80.800	85.200	80.800	84.000	84.000	376,992
2021-11-23	82.400	82.400	79.700	79.700	79.700	448,555
2021-11-22	86.100	86.300	81.200	82.300	82.300	560,570
2021-11-19	85.000	89.400	84.500	85.200	85.200	668,701
2021-11-18	88.400	90.000	82.100	84.100	84.100	1,268,520
2021-11-17	77.400	88.300	77.400	85.600	85.600	1,561,175
2021-11-16	77.400	77.600	76.500	76.900	76.900	330,998
2021-11-15	74.900	79.300	74.800	76.600	76.600	797,655
2021-11-12	77.000	77.200	74.000	75.000	75.000	593,723

← NewerPage 20 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.