iCatch Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.900	45.550	44.600	44.800	44.800	307,000
2025-04-30	44.900	45.350	43.350	43.550	43.550	290,337
2025-04-29	43.900	44.500	43.500	44.350	44.350	258,021
2025-04-28	42.250	44.500	42.250	43.600	43.600	356,028
2025-04-25	42.000	43.050	42.000	42.700	42.700	442,000
2025-04-24	41.900	42.300	40.800	40.950	40.950	289,013
2025-04-23	40.700	41.800	40.700	41.500	41.500	357,077
2025-04-22	39.150	40.850	39.150	39.600	39.600	198,120
2025-04-21	41.500	41.950	40.400	40.400	40.400	326,160
2025-04-18	42.950	42.950	41.200	41.750	41.750	192,000
2025-04-17	40.950	42.450	40.650	41.600	41.600	301,000
2025-04-16	43.200	43.250	41.500	41.650	41.650	480,000
2025-04-15	40.500	43.500	40.500	43.050	43.050	515,000
2025-04-14	41.000	42.900	39.800	40.500	40.500	797,026
2025-04-11	36.100	39.600	35.700	39.600	39.600	897,700
2025-04-10	38.900	39.650	38.600	39.650	39.650	1,254,001
2025-04-09	36.050	37.100	36.050	36.050	36.050	959,161
2025-04-08	40.050	40.050	40.050	40.050	40.050	278,006
2025-04-07	44.450	44.450	44.450	44.450	44.450	62,000
2025-04-02	48.750	49.350	48.250	49.350	49.350	363,000
2025-04-01	47.350	49.750	47.000	49.200	49.200	686,506
2025-03-31	48.600	48.750	46.350	46.350	46.350	1,283,320
2025-03-28	53.100	53.300	50.300	50.500	50.500	986,001
2025-03-27	53.600	53.600	52.800	53.300	53.300	348,029
2025-03-26	53.800	54.600	53.500	53.700	53.700	319,000
2025-03-25	54.600	55.000	53.300	53.800	53.800	447,012
2025-03-24	55.800	55.800	54.300	54.300	54.300	268,001
2025-03-21	55.500	55.800	54.800	55.000	55.000	362,000
2025-03-20	56.100	56.300	55.400	55.500	55.500	294,000
2025-03-19	56.900	56.900	55.100	55.100	55.100	377,100
2025-03-18	55.400	57.500	55.400	56.500	56.500	577,000
2025-03-17	55.000	55.400	54.700	54.900	54.900	274,000
2025-03-14	54.100	55.000	54.100	54.600	54.600	346,101
2025-03-13	56.000	56.400	53.900	54.100	54.100	591,000
2025-03-12	55.700	56.400	55.600	55.600	55.600	371,083
2025-03-11	55.200	56.200	53.200	55.700	55.700	568,000
2025-03-10	56.800	57.700	56.400	56.700	56.700	291,000
2025-03-07	56.900	57.500	56.400	56.400	56.400	391,000
2025-03-06	58.300	58.800	57.200	57.200	57.200	320,050
2025-03-05	58.500	58.500	57.600	58.300	58.300	366,085
2025-03-04	57.000	58.700	56.000	58.500	58.500	636,077
2025-03-03	60.100	60.100	56.700	57.100	57.100	1,446,102
2025-02-27	61.700	63.200	61.000	61.000	61.000	1,007,000
2025-02-26	62.100	62.600	61.000	61.100	61.100	495,000
2025-02-25	62.200	62.200	61.100	61.200	61.200	388,071
2025-02-24	61.200	62.500	60.800	62.100	62.100	659,050
2025-02-21	62.100	62.100	60.800	61.300	61.300	483,050
2025-02-20	62.500	63.500	61.600	61.600	61.600	1,248,242
2025-02-19	62.800	62.800	61.400	61.700	61.700	745,870
2025-02-18	60.400	64.500	60.400	62.200	62.200	2,676,350
2025-02-17	60.000	61.200	60.000	60.400	60.400	683,050
2025-02-14	58.900	60.200	58.500	59.400	59.400	666,200
2025-02-13	59.000	59.500	58.500	58.900	58.900	498,050
2025-02-12	59.800	61.000	58.500	58.500	58.500	1,047,050
2025-02-11	61.200	62.000	59.300	59.300	59.300	996,170
2025-02-10	62.800	62.800	60.700	61.100	61.100	724,445
2025-02-07	63.000	63.600	62.500	62.600	62.600	686,160
2025-02-06	63.500	63.500	62.500	62.700	62.700	760,236
2025-02-05	63.900	64.300	62.800	63.500	63.500	2,935,450
2025-02-04	60.200	64.000	60.200	62.900	62.900	4,816,341

← NewerPage 7 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.