iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	52.200	52.200	51.300	51.600	51.600	653,115
2025-10-21	52.000	54.500	51.700	51.900	51.900	4,468,188
2025-10-20	51.100	52.200	50.300	50.700	50.700	806,000
2025-10-17	51.500	51.600	50.400	50.500	50.500	612,000
2025-10-16	51.400	52.800	51.300	51.500	51.500	1,277,068
2025-10-15	50.200	52.000	49.800	51.300	51.300	1,029,020
2025-10-14	51.500	52.900	49.350	49.750	49.750	1,712,008
2025-10-13	49.300	51.500	48.500	50.700	50.700	1,345,140
2025-10-09	52.000	52.600	51.100	51.900	51.900	1,270,322
2025-10-08	51.100	51.500	50.900	51.300	51.300	675,000
2025-10-07	52.000	52.700	51.600	51.900	51.900	609,500
2025-10-03	51.700	52.400	51.300	51.800	51.800	942,100
2025-10-02	53.000	53.200	51.400	51.700	51.700	2,232,224
2025-10-01	54.600	55.300	52.800	53.100	53.100	10,691,000
2025-09-30	52.900	55.000	52.400	55.000	55.000	4,853,724
2025-09-29	50.000	50.000	50.000	50.000	50.000	0
2025-09-26	51.000	51.100	49.450	50.000	50.000	1,046,438
2025-09-25	52.300	53.200	50.900	51.000	51.000	1,161,002
2025-09-24	52.600	53.500	50.600	52.300	52.300	2,207,050
2025-09-23	51.500	53.600	50.700	52.600	52.600	1,494,002
2025-09-22	51.700	52.000	50.500	50.900	50.900	1,291,157
2025-09-19	53.700	53.900	51.600	51.700	51.700	1,781,002
2025-09-18	53.200	54.300	52.800	53.400	53.400	2,058,070
2025-09-17	53.000	54.600	52.600	53.000	53.000	2,786,300
2025-09-16	52.900	53.900	52.200	52.900	52.900	3,331,278
2025-09-15	51.600	53.900	50.600	52.300	52.300	2,593,020
2025-09-12	51.400	53.500	51.000	51.000	51.000	1,654,007
2025-09-11	52.600	52.800	50.500	50.800	50.800	1,265,400
2025-09-10	53.800	53.800	52.600	52.600	52.600	1,135,500
2025-09-09	55.400	55.400	53.700	53.700	53.700	4,224,430
2025-09-08	50.500	55.300	50.500	55.300	55.300	4,825,301
2025-09-05	51.300	51.300	49.900	50.300	50.300	720,050
2025-09-04	52.900	53.300	50.500	50.500	50.500	1,045,007
2025-09-03	50.700	53.100	50.700	51.700	51.700	1,002,021
2025-09-02	51.800	52.900	50.200	50.600	50.600	1,337,125
2025-09-01	54.700	55.300	51.100	51.500	51.500	2,537,655
2025-08-29	55.500	56.500	53.000	55.000	55.000	4,925,950
2025-08-28	54.400	55.900	53.500	54.000	54.000	7,463,210
2025-08-27	58.000	58.000	52.800	53.500	53.500	11,038,159
2025-08-26	51.000	52.800	48.750	52.800	52.800	4,667,270
2025-08-25	47.400	49.050	47.400	48.000	48.000	843,000
2025-08-22	46.950	47.700	46.700	47.000	47.000	517,000
2025-08-21	46.050	47.350	46.050	47.200	47.200	459,105
2025-08-20	46.700	47.100	45.650	45.800	45.800	834,635
2025-08-19	48.150	48.150	46.750	46.950	46.950	725,000
2025-08-18	48.100	48.650	47.600	47.700	47.700	705,329
2025-08-15	49.200	49.200	47.800	48.000	48.000	902,297
2025-08-14	48.350	50.300	48.350	48.900	48.900	1,724,033
2025-08-13	49.450	50.000	47.900	48.300	48.300	1,885,061
2025-08-12	49.450	50.700	49.250	49.600	49.600	1,078,001
2025-08-11	50.400	50.500	48.800	49.450	49.450	1,240,150
2025-08-08	51.500	51.900	50.800	51.200	51.200	977,131
2025-08-07	50.800	51.900	50.200	50.900	50.900	1,649,020
2025-08-06	51.500	51.900	49.400	50.000	50.000	1,890,000
2025-08-05	51.800	52.700	51.100	51.100	51.100	1,835,093
2025-08-04	51.000	51.500	50.400	51.300	51.300	1,388,098
2025-08-01	51.600	53.000	51.300	51.600	51.600	2,738,274
2025-07-31	55.000	56.600	52.500	52.500	52.500	11,920,545
2025-07-30	49.600	54.500	49.200	54.500	54.500	7,998,937
2025-07-29	50.200	52.300	49.600	49.600	49.600	4,891,191

← NewerPage 5 of 21 · 1,219 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.