iCatch Technology, Inc. (TPE:6695)
Taiwan
· Delayed Price · Currency is TWD 38.05
-2.25 (-5.58%)
At close: Mar 9, 2026
iCatch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.30 | 40.50 | 39.80 | 40.30 | 40.30 | - | 157,465 |
| Mar 5, 2026 | 40.10 | 41.10 | 40.10 | 40.30 | 40.30 | 2.81% | 300,532 |
| Mar 4, 2026 | 41.15 | 41.20 | 39.20 | 39.20 | 39.20 | -5.88% | 549,360 |
| Mar 3, 2026 | 42.70 | 44.15 | 41.60 | 41.65 | 41.65 | -2.34% | 409,223 |
| Mar 2, 2026 | 43.00 | 43.15 | 42.20 | 42.65 | 42.65 | -1.16% | 303,150 |
| Feb 26, 2026 | 42.65 | 44.00 | 42.40 | 43.15 | 43.15 | 1.17% | 440,261 |
| Feb 25, 2026 | 42.40 | 43.35 | 42.05 | 42.65 | 42.65 | 0.59% | 388,119 |
| Feb 24, 2026 | 43.40 | 44.20 | 42.30 | 42.40 | 42.40 | -2.30% | 361,285 |
| Feb 23, 2026 | 42.75 | 43.80 | 42.10 | 43.40 | 43.40 | 3.09% | 329,538 |
| Feb 11, 2026 | 42.75 | 42.75 | 41.65 | 42.10 | 42.10 | -1.52% | 294,032 |
| Feb 10, 2026 | 42.55 | 43.10 | 42.05 | 42.75 | 42.75 | 0.83% | 91,523 |
| Feb 9, 2026 | 42.55 | 43.85 | 42.40 | 42.40 | 42.40 | 0.95% | 189,467 |
| Feb 6, 2026 | 42.80 | 42.80 | 40.75 | 42.00 | 42.00 | -1.87% | 288,404 |
| Feb 5, 2026 | 42.05 | 43.50 | 42.05 | 42.80 | 42.80 | 0.82% | 213,741 |
| Feb 4, 2026 | 41.65 | 42.90 | 41.65 | 42.45 | 42.45 | 1.68% | 145,427 |
| Feb 3, 2026 | 42.15 | 42.60 | 41.40 | 41.75 | 41.75 | 0.48% | 191,949 |
| Feb 2, 2026 | 42.00 | 42.30 | 40.90 | 41.55 | 41.55 | -2.81% | 362,667 |
| Jan 30, 2026 | 43.80 | 44.00 | 42.65 | 42.75 | 42.75 | -2.40% | 440,373 |
| Jan 29, 2026 | 44.35 | 44.70 | 43.35 | 43.80 | 43.80 | -1.57% | 354,212 |
| Jan 28, 2026 | 44.75 | 45.10 | 44.45 | 44.50 | 44.50 | -0.78% | 269,400 |
| Jan 27, 2026 | 45.30 | 45.75 | 44.80 | 44.85 | 44.85 | -0.99% | 346,514 |
| Jan 26, 2026 | 45.00 | 45.55 | 44.55 | 45.30 | 45.30 | 1.46% | 564,838 |
| Jan 23, 2026 | 43.55 | 46.70 | 43.55 | 44.65 | 44.65 | 3.36% | 1,766,986 |
| Jan 22, 2026 | 43.20 | 43.70 | 42.70 | 43.20 | 43.20 | 0.93% | 656,543 |
| Jan 21, 2026 | 43.75 | 43.80 | 42.50 | 42.80 | 42.80 | -2.73% | 469,943 |
| Jan 20, 2026 | 44.50 | 44.75 | 43.75 | 44.00 | 44.00 | -1.12% | 309,353 |
| Jan 19, 2026 | 43.70 | 45.30 | 43.60 | 44.50 | 44.50 | 1.83% | 546,343 |
| Jan 16, 2026 | 44.50 | 44.80 | 43.65 | 43.70 | 43.70 | 0.23% | 322,908 |
| Jan 15, 2026 | 44.30 | 44.50 | 43.50 | 43.60 | 43.60 | -1.58% | 267,706 |
| Jan 14, 2026 | 43.55 | 44.45 | 43.55 | 44.30 | 44.30 | 1.72% | 290,662 |
| Jan 13, 2026 | 44.25 | 44.55 | 42.80 | 43.55 | 43.55 | -1.58% | 404,121 |
| Jan 12, 2026 | 43.90 | 45.15 | 43.90 | 44.25 | 44.25 | 0.91% | 320,179 |
| Jan 9, 2026 | 43.95 | 44.00 | 42.90 | 43.85 | 43.85 | 0.57% | 174,279 |
| Jan 8, 2026 | 44.50 | 44.55 | 43.40 | 43.60 | 43.60 | -2.02% | 288,330 |
| Jan 7, 2026 | 44.60 | 45.60 | 44.30 | 44.50 | 44.50 | 0.68% | 480,203 |
| Jan 6, 2026 | 44.05 | 44.70 | 43.80 | 44.20 | 44.20 | 1.38% | 457,422 |
| Jan 5, 2026 | 45.25 | 45.75 | 43.15 | 43.60 | 43.60 | -3.22% | 553,384 |
| Jan 2, 2026 | 45.40 | 46.10 | 45.05 | 45.05 | 45.05 | -0.77% | 420,232 |
| Dec 31, 2025 | 45.50 | 46.05 | 44.80 | 45.40 | 45.40 | -0.22% | 257,546 |
| Dec 30, 2025 | 45.80 | 45.80 | 45.00 | 45.50 | 45.50 | -0.98% | 262,002 |
| Dec 29, 2025 | 45.05 | 46.25 | 45.05 | 45.95 | 45.95 | 1.55% | 283,057 |
| Dec 26, 2025 | 46.30 | 46.80 | 45.10 | 45.25 | 45.25 | -0.11% | 298,277 |
| Dec 24, 2025 | 46.80 | 47.50 | 45.30 | 45.30 | 45.30 | -2.79% | 396,412 |
| Dec 23, 2025 | 45.80 | 48.00 | 45.35 | 46.60 | 46.60 | 2.08% | 913,115 |
| Dec 22, 2025 | 45.50 | 46.45 | 45.40 | 45.65 | 45.65 | 1.11% | 229,258 |
| Dec 19, 2025 | 44.70 | 45.30 | 44.60 | 45.15 | 45.15 | 1.35% | 192,348 |
| Dec 18, 2025 | 45.10 | 45.10 | 44.20 | 44.55 | 44.55 | -1.87% | 298,146 |
| Dec 17, 2025 | 45.85 | 46.75 | 45.40 | 45.40 | 45.40 | -0.98% | 234,651 |
| Dec 16, 2025 | 47.00 | 47.00 | 45.00 | 45.85 | 45.85 | -2.13% | 210,695 |
| Dec 15, 2025 | 45.45 | 47.00 | 44.65 | 46.85 | 46.85 | 2.63% | 334,341 |
| Dec 12, 2025 | 45.00 | 45.90 | 45.00 | 45.65 | 45.65 | 1.67% | 255,984 |
| Dec 11, 2025 | 44.45 | 45.80 | 44.45 | 44.90 | 44.90 | 2.05% | 523,430 |
| Dec 10, 2025 | 44.45 | 44.95 | 44.00 | 44.00 | 44.00 | -1.01% | 143,396 |
| Dec 9, 2025 | 45.20 | 45.20 | 44.20 | 44.45 | 44.45 | -1.55% | 139,542 |
| Dec 8, 2025 | 44.20 | 45.25 | 44.20 | 45.15 | 45.15 | 2.50% | 244,248 |
| Dec 5, 2025 | 44.65 | 44.65 | 43.65 | 44.05 | 44.05 | -0.56% | 168,333 |
| Dec 4, 2025 | 44.20 | 45.90 | 44.10 | 44.30 | 44.30 | 1.37% | 511,057 |
| Dec 3, 2025 | 44.30 | 44.50 | 43.60 | 43.70 | 43.70 | 0.34% | 114,609 |
| Dec 2, 2025 | 43.75 | 44.10 | 43.10 | 43.55 | 43.55 | -0.34% | 139,986 |
| Dec 1, 2025 | 44.60 | 44.60 | 43.70 | 43.70 | 43.70 | -1.47% | 89,811 |
| Nov 28, 2025 | 44.25 | 45.20 | 44.15 | 44.35 | 44.35 | 1.03% | 393,499 |
| Nov 27, 2025 | 43.90 | 44.35 | 43.70 | 43.90 | 43.90 | -0.57% | 171,390 |
| Nov 26, 2025 | 43.35 | 44.70 | 43.30 | 44.15 | 44.15 | 3.03% | 450,319 |
| Nov 25, 2025 | 42.75 | 43.15 | 42.45 | 42.85 | 42.85 | 2.39% | 222,446 |
| Nov 24, 2025 | 42.20 | 42.50 | 41.60 | 41.85 | 41.85 | 1.33% | 147,362 |
| Nov 21, 2025 | 41.80 | 41.90 | 40.90 | 41.30 | 41.30 | -2.59% | 290,966 |
| Nov 20, 2025 | 42.05 | 43.00 | 41.65 | 42.40 | 42.40 | 3.16% | 284,435 |
| Nov 19, 2025 | 42.30 | 42.70 | 40.90 | 41.10 | 41.10 | -2.84% | 379,960 |
| Nov 18, 2025 | 44.00 | 44.15 | 42.25 | 42.30 | 42.30 | -3.86% | 481,941 |
| Nov 17, 2025 | 44.95 | 44.95 | 44.00 | 44.00 | 44.00 | -1.90% | 438,701 |
| Nov 14, 2025 | 45.50 | 45.75 | 44.80 | 44.85 | 44.85 | -2.82% | 409,155 |
| Nov 13, 2025 | 46.90 | 46.90 | 45.70 | 46.15 | 46.15 | -1.39% | 384,858 |
| Nov 12, 2025 | 46.80 | 47.30 | 46.70 | 46.80 | 46.80 | 0.75% | 242,694 |
| Nov 11, 2025 | 47.10 | 47.35 | 46.30 | 46.45 | 46.45 | -1.59% | 542,655 |
| Nov 10, 2025 | 47.95 | 48.65 | 47.05 | 47.20 | 47.20 | -0.63% | 529,506 |
| Nov 7, 2025 | 48.00 | 49.40 | 47.35 | 47.50 | 47.50 | -0.84% | 575,446 |
| Nov 6, 2025 | 47.50 | 48.25 | 47.25 | 47.90 | 47.90 | 1.91% | 288,293 |
| Nov 5, 2025 | 47.05 | 47.70 | 46.70 | 47.00 | 47.00 | -2.19% | 452,624 |
| Nov 4, 2025 | 49.20 | 49.35 | 48.00 | 48.05 | 48.05 | -2.14% | 669,491 |
| Nov 3, 2025 | 49.90 | 50.40 | 49.10 | 49.10 | 49.10 | -1.50% | 467,768 |
| Oct 31, 2025 | 50.00 | 50.40 | 49.70 | 49.85 | 49.85 | -0.30% | 435,556 |
| Oct 30, 2025 | 50.30 | 50.70 | 49.75 | 50.00 | 50.00 | -0.40% | 722,857 |
| Oct 29, 2025 | 51.80 | 52.10 | 50.00 | 50.20 | 50.20 | -2.71% | 1,500,264 |
| Oct 28, 2025 | 52.40 | 52.50 | 51.30 | 51.60 | 51.60 | -1.34% | 801,394 |
| Oct 27, 2025 | 53.00 | 53.10 | 51.00 | 52.30 | 52.30 | 0.38% | 1,366,226 |
| Oct 23, 2025 | 51.30 | 53.00 | 51.10 | 52.10 | 52.10 | 0.97% | 1,633,061 |
| Oct 22, 2025 | 52.20 | 52.20 | 51.30 | 51.60 | 51.60 | -0.58% | 657,486 |
| Oct 21, 2025 | 52.00 | 54.50 | 51.70 | 51.90 | 51.90 | 2.37% | 4,476,111 |
| Oct 20, 2025 | 51.10 | 52.20 | 50.30 | 50.70 | 50.70 | 0.40% | 809,352 |
| Oct 17, 2025 | 51.50 | 51.60 | 50.40 | 50.50 | 50.50 | -1.94% | 616,682 |
| Oct 16, 2025 | 51.40 | 52.80 | 51.30 | 51.50 | 51.50 | 0.39% | 1,282,238 |
| Oct 15, 2025 | 50.20 | 52.00 | 49.80 | 51.30 | 51.30 | 3.12% | 1,033,191 |
| Oct 14, 2025 | 51.50 | 52.90 | 49.35 | 49.75 | 49.75 | -1.87% | 1,721,807 |
| Oct 13, 2025 | 49.30 | 51.50 | 48.50 | 50.70 | 50.70 | -2.31% | 1,349,845 |
| Oct 9, 2025 | 52.00 | 52.60 | 51.10 | 51.90 | 51.90 | 1.17% | 1,275,635 |
| Oct 8, 2025 | 51.10 | 51.50 | 50.90 | 51.30 | 51.30 | -1.16% | 679,349 |
| Oct 7, 2025 | 52.00 | 52.70 | 51.60 | 51.90 | 51.90 | 0.19% | 614,404 |
| Oct 3, 2025 | 51.70 | 52.40 | 51.30 | 51.80 | 51.80 | 0.19% | 948,169 |
| Oct 2, 2025 | 53.00 | 53.20 | 51.40 | 51.70 | 51.70 | -2.64% | 2,242,050 |
| Oct 1, 2025 | 54.60 | 55.30 | 52.80 | 53.10 | 53.10 | -3.45% | 10,708,020 |