iCatch Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 60.200 | 64.000 | 60.200 | 62.900 | 62.900 | 4,816,341 |
| 2025-02-03 | 58.000 | 59.300 | 56.600 | 58.700 | 58.700 | 587,060 |
| 2025-01-22 | 59.600 | 60.000 | 58.700 | 59.300 | 59.300 | 390,001 |
| 2025-01-21 | 58.900 | 59.500 | 58.400 | 59.500 | 59.500 | 335,000 |
| 2025-01-20 | 58.200 | 58.800 | 57.800 | 58.800 | 58.800 | 431,050 |
| 2025-01-17 | 58.800 | 59.000 | 58.000 | 58.600 | 58.600 | 398,150 |
| 2025-01-16 | 59.300 | 60.400 | 58.600 | 59.100 | 59.100 | 633,113 |
| 2025-01-15 | 59.000 | 59.300 | 58.400 | 58.600 | 58.600 | 563,111 |
| 2025-01-14 | 57.800 | 59.000 | 57.000 | 59.000 | 59.000 | 1,166,010 |
| 2025-01-13 | 58.000 | 59.000 | 56.400 | 56.600 | 56.600 | 1,979,100 |
| 2025-01-10 | 57.500 | 57.700 | 55.800 | 56.000 | 56.000 | 686,214 |
| 2025-01-09 | 60.300 | 61.000 | 56.800 | 57.100 | 57.100 | 1,649,142 |
| 2025-01-08 | 62.700 | 62.700 | 59.900 | 60.100 | 60.100 | 1,536,291 |
| 2025-01-07 | 64.600 | 65.400 | 62.300 | 62.400 | 62.400 | 1,247,271 |
| 2025-01-06 | 64.300 | 65.300 | 63.000 | 64.100 | 64.100 | 1,061,189 |
| 2025-01-03 | 64.400 | 66.700 | 63.200 | 63.500 | 63.500 | 1,720,102 |
| 2025-01-02 | 67.000 | 67.200 | 64.000 | 64.000 | 64.000 | 1,482,070 |
| 2024-12-31 | 66.300 | 67.100 | 65.500 | 66.100 | 66.100 | 1,671,336 |
| 2024-12-30 | 67.800 | 68.600 | 66.400 | 66.600 | 66.600 | 3,265,198 |
| 2024-12-27 | 66.100 | 71.000 | 66.100 | 67.300 | 67.300 | 10,019,154 |
| 2024-12-26 | 67.500 | 68.600 | 66.000 | 66.200 | 66.200 | 3,511,199 |
| 2024-12-25 | 64.800 | 67.700 | 64.400 | 66.900 | 66.900 | 4,426,460 |
| 2024-12-24 | 64.900 | 66.500 | 63.700 | 65.000 | 65.000 | 4,484,820 |
| 2024-12-23 | 63.400 | 68.500 | 63.400 | 65.200 | 65.200 | 9,124,300 |
| 2024-12-20 | 63.800 | 65.900 | 62.300 | 62.800 | 62.800 | 2,289,100 |
| 2024-12-19 | 64.500 | 65.400 | 63.600 | 63.600 | 63.600 | 2,271,250 |
| 2024-12-18 | 68.000 | 68.200 | 66.200 | 66.200 | 66.200 | 4,002,445 |
| 2024-12-17 | 65.000 | 69.000 | 64.500 | 69.000 | 69.000 | 10,862,443 |
| 2024-12-16 | 63.400 | 69.400 | 63.400 | 65.200 | 65.200 | 17,993,141 |
| 2024-12-13 | 64.900 | 65.900 | 62.900 | 63.100 | 63.100 | 2,354,099 |
| 2024-12-12 | 67.000 | 68.300 | 65.000 | 65.300 | 65.300 | 3,480,616 |
| 2024-12-11 | 69.500 | 70.900 | 66.000 | 67.500 | 67.500 | 17,664,920 |
| 2024-12-10 | 64.500 | 69.200 | 64.000 | 68.300 | 68.300 | 11,552,074 |
| 2024-12-09 | 68.500 | 70.200 | 67.000 | 67.500 | 67.500 | 20,198,428 |
| 2024-12-06 | 59.100 | 64.000 | 59.000 | 64.000 | 64.000 | 4,400,270 |
| 2024-12-05 | 59.400 | 59.600 | 57.900 | 58.200 | 58.200 | 743,054 |
| 2024-12-04 | 58.800 | 60.800 | 58.700 | 59.600 | 59.600 | 1,525,034 |
| 2024-12-03 | 59.900 | 61.500 | 57.500 | 59.000 | 59.000 | 5,557,012 |
| 2024-12-02 | 56.100 | 58.700 | 55.600 | 58.700 | 58.700 | 1,965,000 |
| 2024-11-29 | 52.900 | 54.000 | 52.800 | 53.400 | 53.400 | 242,001 |
| 2024-11-28 | 54.700 | 54.700 | 52.600 | 53.100 | 53.100 | 336,020 |
| 2024-11-27 | 56.500 | 56.500 | 53.900 | 53.900 | 53.900 | 538,262 |
| 2024-11-26 | 56.600 | 57.200 | 56.100 | 56.300 | 56.300 | 219,028 |
| 2024-11-25 | 56.000 | 58.300 | 56.000 | 56.700 | 56.700 | 511,048 |
| 2024-11-22 | 56.400 | 56.900 | 55.900 | 55.900 | 55.900 | 230,004 |
| 2024-11-21 | 56.200 | 56.900 | 55.800 | 55.900 | 55.900 | 258,000 |
| 2024-11-20 | 56.200 | 56.200 | 56.200 | 56.200 | 56.200 | 602,947 |
| 2024-11-19 | 55.700 | 58.000 | 55.400 | 57.700 | 57.700 | 662,001 |
| 2024-11-18 | 57.000 | 57.000 | 55.700 | 55.700 | 55.700 | 595,122 |
| 2024-11-15 | 58.800 | 59.200 | 56.800 | 57.000 | 57.000 | 680,100 |
| 2024-11-14 | 59.700 | 60.800 | 58.300 | 58.300 | 58.300 | 1,317,442 |
| 2024-11-13 | 60.600 | 62.700 | 59.300 | 59.700 | 59.700 | 4,351,100 |
| 2024-11-12 | 58.400 | 61.400 | 57.600 | 60.200 | 60.200 | 2,579,556 |
| 2024-11-11 | 56.600 | 60.600 | 56.300 | 59.000 | 59.000 | 1,536,103 |
| 2024-11-08 | 59.000 | 59.000 | 56.500 | 56.500 | 56.500 | 609,000 |
| 2024-11-07 | 57.000 | 59.400 | 57.000 | 58.300 | 58.300 | 669,010 |
| 2024-11-06 | 57.800 | 58.300 | 56.800 | 56.800 | 56.800 | 388,299 |
| 2024-11-05 | 56.800 | 59.700 | 56.800 | 57.500 | 57.500 | 602,001 |
| 2024-11-04 | 57.700 | 58.300 | 56.200 | 56.200 | 56.200 | 280,005 |
| 2024-11-01 | 56.200 | 58.000 | 56.200 | 57.500 | 57.500 | 286,000 |
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.