iCatch Technology, Inc. (TPE:6695)
Taiwan
· Delayed Price · Currency is TWD 41.40
-0.80 (-1.90%)
At close: Apr 28, 2026
iCatch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.50 | 45.50 | 44.20 | 45.50 | 45.50 | 9.90% | 4,783,478 |
| Apr 28, 2026 | 42.20 | 42.25 | 41.25 | 41.40 | 41.40 | -1.90% | 378,336 |
| Apr 27, 2026 | 43.30 | 43.45 | 41.55 | 42.20 | 42.20 | -2.43% | 541,124 |
| Apr 24, 2026 | 42.20 | 45.45 | 42.20 | 43.25 | 43.25 | 2.49% | 1,490,391 |
| Apr 23, 2026 | 45.70 | 45.85 | 41.05 | 42.20 | 42.20 | -7.15% | 1,613,788 |
| Apr 22, 2026 | 44.15 | 48.15 | 44.15 | 45.45 | 45.45 | 3.77% | 5,741,120 |
| Apr 21, 2026 | 42.90 | 45.70 | 41.65 | 43.80 | 43.80 | 3.30% | 2,793,731 |
| Apr 20, 2026 | 40.40 | 43.10 | 40.40 | 42.40 | 42.40 | 4.95% | 1,743,051 |
| Apr 17, 2026 | 40.60 | 41.00 | 39.70 | 40.40 | 40.40 | -0.49% | 600,127 |
| Apr 16, 2026 | 38.90 | 41.10 | 38.90 | 40.60 | 40.60 | 4.50% | 986,092 |
| Apr 15, 2026 | 39.00 | 39.30 | 38.75 | 38.85 | 38.85 | 0.65% | 332,933 |
| Apr 14, 2026 | 38.50 | 39.00 | 38.35 | 38.60 | 38.60 | 0.39% | 271,591 |
| Apr 13, 2026 | 37.90 | 38.60 | 37.80 | 38.45 | 38.45 | 1.59% | 219,669 |
| Apr 10, 2026 | 38.60 | 38.90 | 37.85 | 37.85 | 37.85 | -1.56% | 372,517 |
| Apr 9, 2026 | 39.45 | 39.45 | 38.35 | 38.45 | 38.45 | -2.53% | 174,952 |
| Apr 8, 2026 | 38.45 | 39.45 | 38.45 | 39.45 | 39.45 | 3.54% | 216,004 |
| Apr 7, 2026 | 38.90 | 38.90 | 38.10 | 38.10 | 38.10 | -0.39% | 139,833 |
| Apr 2, 2026 | 39.70 | 39.70 | 38.10 | 38.25 | 38.25 | -2.55% | 216,125 |
| Apr 1, 2026 | 39.15 | 39.70 | 38.30 | 39.25 | 39.25 | 3.84% | 371,870 |
| Mar 31, 2026 | 39.30 | 39.95 | 37.80 | 37.80 | 37.80 | -4.06% | 290,456 |
| Mar 30, 2026 | 39.85 | 39.85 | 38.90 | 39.40 | 39.40 | -1.62% | 170,097 |
| Mar 27, 2026 | 39.75 | 40.10 | 39.00 | 40.05 | 40.05 | 0.25% | 151,786 |
| Mar 26, 2026 | 40.60 | 41.70 | 39.85 | 39.95 | 39.95 | -1.11% | 292,767 |
| Mar 25, 2026 | 41.00 | 41.00 | 40.10 | 40.40 | 40.40 | 1.89% | 102,804 |
| Mar 24, 2026 | 40.90 | 41.30 | 39.65 | 39.65 | 39.65 | -1.12% | 221,000 |
| Mar 23, 2026 | 40.70 | 41.30 | 39.90 | 40.10 | 40.10 | -3.72% | 300,888 |
| Mar 20, 2026 | 41.35 | 42.90 | 41.15 | 41.65 | 41.65 | 1.34% | 381,637 |
| Mar 19, 2026 | 42.40 | 42.40 | 41.00 | 41.10 | 41.10 | -3.07% | 359,765 |
| Mar 18, 2026 | 42.55 | 43.10 | 42.20 | 42.40 | 42.40 | 0.71% | 344,417 |
| Mar 17, 2026 | 41.75 | 43.70 | 41.75 | 42.10 | 42.10 | 1.20% | 449,945 |
| Mar 16, 2026 | 39.95 | 41.85 | 39.70 | 41.60 | 41.60 | 4.13% | 372,167 |
| Mar 13, 2026 | 40.15 | 40.15 | 39.15 | 39.95 | 39.95 | -0.62% | 162,429 |
| Mar 12, 2026 | 40.30 | 41.00 | 39.85 | 40.20 | 40.20 | 0.25% | 144,632 |
| Mar 11, 2026 | 39.70 | 40.75 | 39.60 | 40.10 | 40.10 | 1.01% | 205,542 |
| Mar 10, 2026 | 38.55 | 39.80 | 38.55 | 39.70 | 39.70 | 4.34% | 178,942 |
| Mar 9, 2026 | 38.80 | 38.80 | 37.15 | 38.05 | 38.05 | -5.58% | 337,793 |
| 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 |