iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	48.500	49.500	47.800	49.200	49.200	1,310,010
2025-07-25	48.800	49.000	48.050	48.200	48.200	1,495,262
2025-07-24	50.100	51.300	49.050	49.300	49.300	4,051,200
2025-07-23	49.350	50.500	48.150	49.800	49.800	4,799,178
2025-07-22	48.750	51.500	48.250	49.000	49.000	10,571,001
2025-07-21	46.200	50.000	46.050	48.550	48.550	5,563,496
2025-07-18	46.900	47.100	46.050	46.050	46.050	1,365,071
2025-07-17	45.300	47.850	45.000	46.600	46.600	3,690,450
2025-07-16	45.400	46.050	44.650	45.300	45.300	1,836,223
2025-07-15	44.950	45.150	44.200	44.700	44.700	1,414,000
2025-07-14	46.900	47.900	45.000	45.000	45.000	8,846,307
2025-07-11	43.900	46.100	43.400	46.100	46.100	4,098,401
2025-07-10	41.400	42.000	41.050	41.950	41.950	314,000
2025-07-09	40.350	41.350	40.300	41.350	41.350	228,475
2025-07-08	40.100	40.900	39.550	40.300	40.300	497,000
2025-07-07	41.500	42.200	40.350	40.350	40.350	645,200
2025-07-04	42.900	43.050	41.150	41.200	41.200	613,340
2025-07-03	43.200	44.700	42.700	43.000	43.000	1,457,177
2025-07-02	42.050	43.200	41.750	42.550	42.550	490,000
2025-07-01	42.800	44.000	42.300	42.500	42.500	433,009
2025-06-30	45.000	45.000	42.750	42.750	42.750	502,500
2025-06-27	45.000	45.000	43.550	44.550	44.550	704,000
2025-06-26	45.250	45.450	44.150	44.550	44.550	1,448,120
2025-06-25	44.000	45.450	43.750	44.000	44.000	4,120,406
2025-06-24	41.450	44.200	41.450	43.500	43.500	1,150,338
2025-06-23	40.300	40.850	39.800	40.550	40.550	306,000
2025-06-20	43.250	43.250	40.600	41.200	41.200	442,132
2025-06-19	43.500	44.300	42.100	42.500	42.500	492,201
2025-06-18	43.200	44.250	43.100	43.850	43.850	497,000
2025-06-17	42.900	44.500	42.900	43.200	43.200	1,077,001
2025-06-16	42.400	43.100	42.150	42.950	42.950	312,000
2025-06-13	43.800	44.200	42.100	42.400	42.400	1,087,000
2025-06-12	44.150	46.000	43.800	44.700	44.700	3,586,000
2025-06-11	43.450	44.200	43.150	44.000	44.000	1,186,148
2025-06-10	42.000	42.700	41.750	42.650	42.650	425,145
2025-06-09	42.400	42.750	41.300	41.600	41.600	637,100
2025-06-06	41.650	43.950	41.600	42.200	42.200	3,757,111
2025-06-05	40.950	43.100	40.950	41.650	41.650	1,093,350
2025-06-04	40.700	41.700	40.700	40.950	40.950	299,050
2025-06-03	40.650	41.450	40.100	40.100	40.100	344,190
2025-06-02	41.800	41.800	39.800	40.200	40.200	438,370
2025-05-29	42.150	42.400	41.700	41.800	41.800	223,070
2025-05-28	42.750	43.000	41.600	41.850	41.850	358,100
2025-05-27	43.300	43.400	42.000	42.000	42.000	363,145
2025-05-26	43.050	43.200	42.750	43.000	43.000	313,113
2025-05-23	43.700	44.150	43.400	43.400	43.400	310,134
2025-05-22	44.850	44.850	43.300	43.600	43.600	496,122
2025-05-21	44.600	46.450	44.600	44.850	44.850	877,000
2025-05-20	45.300	45.700	44.350	44.600	44.600	475,000
2025-05-19	46.000	46.100	44.200	44.600	44.600	1,078,016
2025-05-16	45.350	48.750	45.200	46.000	46.000	4,118,181
2025-05-15	46.300	46.500	45.250	45.250	45.250	343,237
2025-05-14	46.400	46.650	45.800	46.400	46.400	347,000
2025-05-13	46.850	46.850	45.400	45.850	45.850	469,116
2025-05-12	45.550	46.200	45.050	46.200	46.200	787,210
2025-05-09	46.850	46.850	44.350	44.800	44.800	1,933,002
2025-05-08	44.500	47.400	44.500	46.850	46.850	3,452,221
2025-05-07	43.450	43.800	43.150	43.500	43.500	179,000
2025-05-06	43.050	43.750	43.000	43.500	43.500	182,200
2025-05-05	45.500	45.500	41.500	43.000	43.000	442,170

← NewerPage 6 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.