iCatch Technology, Inc. (TPE:6695)
Taiwan · Delayed Price · Currency is TWD 47.50
-0.80 (-1.66%)
Aug 19, 2026, 1:30 PM CST
iCatch Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 47.40 | 49.00 | 47.10 | 47.50 | - | -1.66% | 498,468 |
| Aug 18, 2026 | 50.20 | 50.30 | 48.30 | 48.30 | 48.30 | -3.78% | 418,222 |
| Aug 17, 2026 | 51.80 | 51.80 | 50.10 | 50.20 | 50.20 | -1.57% | 235,781 |
| Aug 14, 2026 | 52.40 | 52.40 | 50.30 | 51.00 | 51.00 | -0.97% | 407,261 |
| Aug 13, 2026 | 52.00 | 52.50 | 51.10 | 51.50 | 51.50 | 0.98% | 501,975 |
| Aug 12, 2026 | 50.00 | 52.20 | 49.90 | 51.00 | 51.00 | 3.76% | 862,751 |
| Aug 11, 2026 | 49.10 | 49.70 | 48.70 | 49.15 | 49.15 | 0.20% | 344,349 |
| Aug 10, 2026 | 50.50 | 50.70 | 49.00 | 49.05 | 49.05 | -1.51% | 613,480 |
| Aug 7, 2026 | 49.95 | 50.80 | 49.30 | 49.80 | 49.80 | -0.60% | 310,382 |
| Aug 6, 2026 | 51.30 | 51.40 | 49.65 | 50.10 | 50.10 | -1.96% | 440,697 |
| Aug 5, 2026 | 52.20 | 52.50 | 51.00 | 51.10 | 51.10 | 0.20% | 395,196 |
| Aug 4, 2026 | 51.10 | 52.00 | 50.40 | 51.00 | 51.00 | - | 403,559 |
| Aug 3, 2026 | 48.80 | 51.90 | 48.80 | 51.00 | 51.00 | 2.41% | 560,615 |
| Jul 31, 2026 | 48.30 | 50.30 | 47.90 | 49.80 | 49.80 | 8.62% | 443,852 |
| Jul 30, 2026 | 45.75 | 47.10 | 45.00 | 45.85 | 45.85 | -1.93% | 683,075 |
| Jul 29, 2026 | 49.40 | 50.60 | 45.20 | 46.75 | 46.75 | -4.79% | 1,421,020 |
| Jul 28, 2026 | 50.00 | 50.70 | 48.80 | 49.10 | 49.10 | -3.73% | 1,107,881 |
| Jul 27, 2026 | 52.10 | 52.60 | 50.20 | 51.00 | 51.00 | -1.92% | 640,333 |
| Jul 24, 2026 | 52.90 | 54.80 | 52.00 | 52.00 | 52.00 | -1.89% | 960,088 |
| Jul 23, 2026 | 56.10 | 56.40 | 53.00 | 53.00 | 53.00 | -5.19% | 700,404 |
| Jul 22, 2026 | 57.50 | 58.20 | 55.80 | 55.90 | 55.90 | -2.78% | 3,789,191 |
| Jul 21, 2026 | 52.20 | 57.50 | 52.10 | 57.50 | 57.50 | 9.94% | 905,503 |
| Jul 20, 2026 | 51.70 | 54.00 | 49.50 | 52.30 | 52.30 | - | 1,233,677 |
| Jul 17, 2026 | 55.10 | 55.40 | 51.20 | 52.30 | 52.30 | -7.10% | 1,157,646 |
| Jul 16, 2026 | 57.80 | 59.00 | 55.60 | 56.30 | 56.30 | -2.26% | 1,915,415 |
| Jul 15, 2026 | 53.00 | 57.60 | 52.90 | 57.60 | 57.60 | 9.92% | 2,023,018 |
| Jul 14, 2026 | 54.10 | 54.20 | 49.00 | 52.40 | 52.40 | -3.14% | 1,235,104 |
| Jul 13, 2026 | 54.40 | 55.20 | 53.10 | 54.10 | 54.10 | 0.74% | 713,116 |
| Jul 9, 2026 | 55.30 | 55.30 | 53.50 | 53.70 | 53.70 | -2.19% | 755,020 |
| Jul 8, 2026 | 55.30 | 56.00 | 54.00 | 54.90 | 54.90 | -0.36% | 683,494 |
| Jul 7, 2026 | 58.70 | 59.50 | 54.90 | 55.10 | 55.10 | -6.13% | 1,271,335 |
| Jul 6, 2026 | 59.80 | 63.30 | 58.60 | 58.70 | 58.70 | 1.03% | 2,114,076 |
| Jul 3, 2026 | 58.70 | 61.00 | 57.60 | 58.10 | 58.10 | -1.02% | 980,170 |
| Jul 2, 2026 | 59.30 | 61.30 | 56.60 | 58.70 | 58.70 | -0.51% | 2,229,609 |
| Jul 1, 2026 | 61.00 | 61.50 | 55.90 | 59.00 | 59.00 | -1.01% | 2,916,981 |
| Jun 30, 2026 | 60.20 | 61.00 | 59.00 | 59.60 | 59.60 | 1.19% | 934,122 |
| Jun 29, 2026 | 60.70 | 61.50 | 58.10 | 58.90 | 58.90 | -2.32% | 1,592,958 |
| Jun 26, 2026 | 63.60 | 64.70 | 59.10 | 60.30 | 60.30 | -6.80% | 2,519,560 |
| Jun 25, 2026 | 68.60 | 69.00 | 64.40 | 64.70 | 64.70 | -6.10% | 6,046,032 |
| Jun 24, 2026 | 62.50 | 68.90 | 62.20 | 68.90 | 68.90 | 9.89% | 12,353,029 |
| Jun 23, 2026 | 63.50 | 66.20 | 61.80 | 62.70 | 62.70 | -2.34% | 7,031,992 |
| Jun 22, 2026 | 59.00 | 64.20 | 59.00 | 64.20 | 64.20 | 9.93% | 3,573,535 |
| Jun 18, 2026 | 54.50 | 59.20 | 54.30 | 58.40 | 58.40 | 7.16% | 2,758,613 |
| Jun 17, 2026 | 53.00 | 54.70 | 52.50 | 54.50 | 54.50 | 3.61% | 1,149,614 |
| Jun 16, 2026 | 55.00 | 57.10 | 52.20 | 52.60 | 52.60 | -4.88% | 2,529,677 |
| Jun 15, 2026 | 55.00 | 55.30 | 52.40 | 55.30 | 55.30 | 9.94% | 1,234,080 |
| Jun 12, 2026 | 51.00 | 51.40 | 50.30 | 50.30 | 50.30 | 1.51% | 557,687 |
| Jun 11, 2026 | 50.00 | 51.50 | 48.80 | 49.55 | 49.55 | -3.22% | 1,060,847 |
| Jun 10, 2026 | 51.10 | 55.20 | 51.10 | 51.20 | 51.20 | -1.73% | 1,209,709 |
| Jun 9, 2026 | 50.30 | 52.20 | 49.80 | 52.10 | 52.10 | 5.25% | 607,775 |