iCatch Technology, Inc. (TPE:6695)
Taiwan · Delayed Price · Currency is TWD 52.70
+3.95 (8.10%)
Nov 13, 2026, 1:30 PM CST
iCatch Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.80 | 53.40 | 49.75 | 52.70 | 52.70 | 8.10% | 1,112,818 |
| Nov 12, 2026 | 49.65 | 51.20 | 48.25 | 48.75 | 48.75 | -2.30% | 318,977 |
| Nov 11, 2026 | 48.45 | 50.00 | 47.90 | 49.90 | 49.90 | 3.31% | 256,550 |
| Nov 10, 2026 | 48.85 | 50.30 | 47.90 | 48.30 | 48.30 | 0.21% | 348,257 |
| Nov 9, 2026 | 46.10 | 49.60 | 46.00 | 48.20 | 48.20 | 4.78% | 450,946 |
| Nov 6, 2026 | 43.00 | 46.40 | 43.00 | 46.00 | 46.00 | -2.95% | 1,005,834 |
| Nov 5, 2026 | 49.90 | 50.40 | 47.40 | 47.40 | 47.40 | -6.69% | 648,352 |
| Nov 4, 2026 | 48.75 | 51.00 | 48.20 | 50.80 | 50.80 | 4.31% | 597,999 |
| Nov 3, 2026 | 51.00 | 51.30 | 47.50 | 48.70 | 48.70 | -5.62% | 673,466 |
| Nov 2, 2026 | 51.80 | 53.30 | 50.80 | 51.60 | 51.60 | -1.34% | 305,052 |
| Oct 30, 2026 | 52.90 | 53.00 | 50.60 | 52.30 | 52.30 | -2.61% | 687,963 |
| Oct 29, 2026 | 54.20 | 55.90 | 53.70 | 53.70 | 53.70 | -0.92% | 995,564 |
| Oct 28, 2026 | 54.70 | 55.40 | 53.80 | 54.20 | 54.20 | 0.56% | 501,326 |
| Oct 27, 2026 | 55.10 | 55.40 | 52.30 | 53.90 | 53.90 | -1.82% | 816,708 |
| Oct 22, 2026 | 57.80 | 58.20 | 54.70 | 54.90 | 54.90 | -4.52% | 1,765,861 |
| Oct 21, 2026 | 56.80 | 59.50 | 55.60 | 57.50 | 57.50 | 2.50% | 6,563,100 |
| Oct 20, 2026 | 52.00 | 56.10 | 51.60 | 56.10 | 56.10 | 10.00% | 3,023,070 |
| Oct 19, 2026 | 48.95 | 53.40 | 48.90 | 51.00 | 51.00 | 4.40% | 2,490,017 |
| Oct 16, 2026 | 49.00 | 50.10 | 48.70 | 48.85 | 48.85 | 0.93% | 289,925 |
| Oct 15, 2026 | 49.40 | 49.40 | 47.85 | 48.40 | 48.40 | -2.91% | 579,685 |
| Oct 14, 2026 | 50.00 | 50.10 | 49.45 | 49.85 | 49.85 | 0.10% | 378,204 |
| Oct 13, 2026 | 50.50 | 50.70 | 49.60 | 49.80 | 49.80 | -2.35% | 251,722 |
| Oct 12, 2026 | 50.90 | 51.00 | 50.40 | 51.00 | 51.00 | 0.20% | 325,063 |
| Oct 8, 2026 | 52.30 | 52.80 | 50.30 | 50.90 | 50.90 | -0.97% | 500,210 |
| Oct 7, 2026 | 52.20 | 52.20 | 50.80 | 51.40 | 51.40 | -1.53% | 354,869 |
| Oct 6, 2026 | 52.80 | 53.30 | 51.90 | 52.20 | 52.20 | -0.95% | 364,625 |
| Oct 5, 2026 | 55.60 | 55.60 | 52.70 | 52.70 | 52.70 | -3.12% | 546,813 |
| Oct 2, 2026 | 56.30 | 56.50 | 54.40 | 54.40 | 54.40 | -1.81% | 575,601 |
| Oct 1, 2026 | 54.90 | 56.80 | 54.90 | 55.40 | 55.40 | 0.73% | 905,563 |
| Sep 30, 2026 | 53.80 | 55.80 | 53.70 | 55.00 | 55.00 | 1.66% | 1,104,717 |
| Sep 29, 2026 | 50.70 | 54.50 | 50.30 | 54.10 | 54.10 | 8.42% | 1,257,413 |
| Sep 24, 2026 | 50.10 | 50.20 | 49.40 | 49.90 | 49.90 | -0.40% | 156,551 |
| Sep 23, 2026 | 50.90 | 51.20 | 49.90 | 50.10 | 50.10 | -0.40% | 295,642 |
| Sep 22, 2026 | 50.50 | 51.80 | 50.00 | 50.30 | 50.30 | -0.40% | 479,775 |
| Sep 21, 2026 | 51.00 | 51.00 | 49.70 | 50.50 | 50.50 | -0.20% | 227,529 |
| Sep 18, 2026 | 49.85 | 50.80 | 49.65 | 50.60 | 50.60 | 2.12% | 507,017 |
| Sep 17, 2026 | 48.80 | 49.75 | 48.75 | 49.55 | 49.55 | 3.44% | 483,297 |
| Sep 16, 2026 | 46.00 | 48.10 | 46.00 | 47.90 | 47.90 | 5.04% | 270,512 |
| Sep 15, 2026 | 45.95 | 46.45 | 45.60 | 45.60 | 45.60 | -0.87% | 225,604 |
| Sep 14, 2026 | 46.50 | 46.95 | 46.00 | 46.00 | 46.00 | -1.08% | 197,636 |
| Sep 11, 2026 | 46.90 | 47.55 | 46.50 | 46.50 | 46.50 | -3.13% | 293,188 |
| Sep 10, 2026 | 47.10 | 48.30 | 46.90 | 48.00 | 48.00 | 1.91% | 320,527 |
| Sep 9, 2026 | 47.10 | 47.70 | 46.95 | 47.10 | 47.10 | - | 197,564 |
| Sep 8, 2026 | 48.50 | 48.50 | 46.90 | 47.10 | 47.10 | -3.09% | 503,656 |
| Sep 7, 2026 | 49.50 | 49.60 | 48.40 | 48.60 | 48.60 | -1.82% | 327,664 |
| Sep 4, 2026 | 49.50 | 49.80 | 48.80 | 49.50 | 49.50 | 0.81% | 200,020 |
| Sep 3, 2026 | 50.90 | 50.90 | 48.55 | 49.10 | 49.10 | -3.16% | 758,262 |
| Sep 2, 2026 | 48.30 | 50.90 | 48.05 | 50.70 | 50.70 | 4.43% | 810,499 |
| Sep 1, 2026 | 48.30 | 49.15 | 48.25 | 48.55 | 48.55 | -0.10% | 298,004 |
| Aug 31, 2026 | 48.80 | 49.25 | 48.00 | 48.60 | 48.60 | -1.22% | 384,596 |