iCatch Technology, Inc. 6695
TWSE · Taiwan · Electronic Technology
TWD 54.40-1.00 (-1.81%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.40 | -1.81% | TWD 56.30 | TWD 56.50 | TWD 54.40 | 568.15K |
| 2026-10-01 | TWD 55.40 | +0.73% | TWD 54.90 | TWD 56.80 | TWD 54.90 | 894.11K |
| 2026-09-30 | TWD 55.00 | +1.66% | TWD 53.80 | TWD 55.80 | TWD 53.70 | 1.09M |
| 2026-09-29 | TWD 54.10 | +8.42% | TWD 50.70 | TWD 54.50 | TWD 50.30 | 1.24M |
| 2026-09-24 | TWD 49.90 | -0.40% | TWD 50.10 | TWD 50.20 | TWD 49.40 | 153.02K |
| 2026-09-23 | TWD 50.10 | -0.40% | TWD 50.90 | TWD 51.20 | TWD 49.90 | 294.00K |
| 2026-09-22 | TWD 50.30 | -0.40% | TWD 50.50 | TWD 51.80 | TWD 50.00 | 477.01K |
| 2026-09-21 | TWD 50.50 | -0.20% | TWD 51.00 | TWD 51.00 | TWD 49.70 | 223.12K |
| 2026-09-18 | TWD 50.60 | +2.12% | TWD 49.85 | TWD 50.80 | TWD 49.65 | 502.02K |
| 2026-09-17 | TWD 49.55 | +3.44% | TWD 48.80 | TWD 49.75 | TWD 48.75 | 479.06K |
| 2026-09-16 | TWD 47.90 | +5.04% | TWD 46.00 | TWD 48.10 | TWD 46.00 | 268.10K |
| 2026-09-15 | TWD 45.60 | -0.87% | TWD 45.95 | TWD 46.45 | TWD 45.60 | 223.10K |
| 2026-09-14 | TWD 46.00 | -1.08% | TWD 46.50 | TWD 46.95 | TWD 46.00 | 194.07K |
| 2026-09-11 | TWD 46.50 | -3.13% | TWD 46.90 | TWD 47.55 | TWD 46.50 | 290.30K |
| 2026-09-10 | TWD 48.00 | +1.91% | TWD 47.10 | TWD 48.30 | TWD 46.90 | 318.02K |
| 2026-09-09 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.70 | TWD 46.95 | 194.00K |
| 2026-09-08 | TWD 47.10 | -3.09% | TWD 48.50 | TWD 48.50 | TWD 46.90 | 498.01K |
| 2026-09-07 | TWD 48.60 | -1.82% | TWD 49.50 | TWD 49.60 | TWD 48.40 | 325.01K |
| 2026-09-04 | TWD 49.50 | +0.81% | TWD 49.50 | TWD 49.80 | TWD 48.80 | 197.01K |
| 2026-09-03 | TWD 49.10 | -3.16% | TWD 50.90 | TWD 50.90 | TWD 48.55 | 751.00K |
| 2026-09-02 | TWD 50.70 | +4.43% | TWD 48.30 | TWD 50.90 | TWD 48.05 | 804.11K |
| 2026-09-01 | TWD 48.55 | -0.10% | TWD 48.30 | TWD 49.15 | TWD 48.25 | 295.10K |
| 2026-08-31 | TWD 48.60 | -1.22% | TWD 48.80 | TWD 49.25 | TWD 48.00 | 382.07K |
| 2026-08-28 | TWD 49.20 | +1.86% | TWD 48.55 | TWD 51.70 | TWD 48.55 | 601.08K |
| 2026-08-27 | TWD 48.30 | -0.31% | TWD 49.05 | TWD 49.05 | TWD 48.15 | 277.50K |
| 2026-08-26 | TWD 48.45 | +3.30% | TWD 46.60 | TWD 48.60 | TWD 46.60 | 326.10K |
| 2026-08-25 | TWD 46.90 | -0.53% | TWD 47.10 | TWD 47.45 | TWD 45.85 | 306.02K |
| 2026-08-24 | TWD 47.15 | -0.63% | TWD 47.20 | TWD 48.25 | TWD 47.00 | 218.11K |
| 2026-08-21 | TWD 47.45 | -1.45% | TWD 47.85 | TWD 48.10 | TWD 47.20 | 218.02K |
| 2026-08-20 | TWD 48.15 | +1.37% | TWD 48.15 | TWD 49.25 | TWD 47.80 | 249.21K |
| 2026-08-19 | TWD 47.50 | -1.66% | TWD 47.40 | TWD 49.00 | TWD 47.10 | 493.01K |
| 2026-08-18 | TWD 48.30 | -3.78% | TWD 50.20 | TWD 50.30 | TWD 48.30 | 411.14K |
| 2026-08-17 | TWD 50.20 | -1.57% | TWD 51.80 | TWD 51.80 | TWD 50.10 | 232.07K |
| 2026-08-14 | TWD 51.00 | -0.97% | TWD 52.40 | TWD 52.40 | TWD 50.30 | 403.11K |
| 2026-08-13 | TWD 51.50 | +0.98% | TWD 52.00 | TWD 52.50 | TWD 51.10 | 498.20K |
| 2026-08-12 | TWD 51.00 | +3.76% | TWD 50.00 | TWD 52.20 | TWD 49.90 | 858.00K |
| 2026-08-11 | TWD 49.15 | +0.20% | TWD 49.10 | TWD 49.70 | TWD 48.70 | 342.01K |
| 2026-08-10 | TWD 49.05 | -1.51% | TWD 50.50 | TWD 50.70 | TWD 49.00 | 606.02K |
| 2026-08-07 | TWD 49.80 | -0.60% | TWD 49.95 | TWD 50.80 | TWD 49.30 | 305.08K |
| 2026-08-06 | TWD 50.10 | -1.96% | TWD 51.30 | TWD 51.40 | TWD 49.65 | 437.05K |
| 2026-08-05 | TWD 51.10 | +0.20% | TWD 52.20 | TWD 52.50 | TWD 51.00 | 393.10K |
| 2026-08-04 | TWD 51.00 | 0.00% | TWD 51.10 | TWD 52.00 | TWD 50.40 | 402.00K |
| 2026-08-03 | TWD 51.00 | +2.41% | TWD 48.80 | TWD 51.90 | TWD 48.80 | 556.00K |
| 2026-07-31 | TWD 49.80 | +8.62% | TWD 48.30 | TWD 50.30 | TWD 47.90 | 436.03K |
| 2026-07-30 | TWD 45.85 | -1.93% | TWD 45.75 | TWD 47.10 | TWD 45.00 | 678.00K |
| 2026-07-29 | TWD 46.75 | -4.79% | TWD 49.40 | TWD 50.60 | TWD 45.20 | 1.41M |
| 2026-07-28 | TWD 49.10 | -3.73% | TWD 50.00 | TWD 50.70 | TWD 48.80 | 1.10M |
| 2026-07-27 | TWD 51.00 | -1.92% | TWD 52.10 | TWD 52.60 | TWD 50.20 | 632.20K |
| 2026-07-24 | TWD 52.00 | -1.89% | TWD 52.90 | TWD 54.80 | TWD 52.00 | 953.26K |
| 2026-07-23 | TWD 53.00 | -5.19% | TWD 56.10 | TWD 56.40 | TWD 53.00 | 689.79K |
| 2026-07-22 | TWD 55.90 | -2.78% | TWD 57.50 | TWD 58.20 | TWD 55.80 | 3.78M |
| 2026-07-21 | TWD 57.50 | +9.94% | TWD 52.20 | TWD 57.50 | TWD 52.10 | 895.00K |
| 2026-07-20 | TWD 52.30 | 0.00% | TWD 51.70 | TWD 54.00 | TWD 49.50 | 1.23M |
| 2026-07-17 | TWD 52.30 | -7.10% | TWD 55.10 | TWD 55.40 | TWD 51.20 | 1.15M |
| 2026-07-16 | TWD 56.30 | -2.26% | TWD 57.80 | TWD 59.00 | TWD 55.60 | 1.91M |
| 2026-07-15 | TWD 57.60 | +9.92% | TWD 53.00 | TWD 57.60 | TWD 52.90 | 2.01M |
| 2026-07-14 | TWD 52.40 | -3.14% | TWD 54.10 | TWD 54.20 | TWD 49.00 | 1.23M |
| 2026-07-13 | TWD 54.10 | +0.74% | TWD 54.40 | TWD 55.20 | TWD 53.10 | 706.32K |
| 2026-07-10 | TWD 53.70 | 0.00% | TWD 53.70 | TWD 53.70 | TWD 53.70 | 0 |
| 2026-07-09 | TWD 53.70 | -2.19% | TWD 55.30 | TWD 55.30 | TWD 53.50 | 746.20K |
| 2026-07-08 | TWD 54.90 | -0.36% | TWD 55.30 | TWD 56.00 | TWD 54.00 | 677.16K |
| 2026-07-07 | TWD 55.10 | -6.13% | TWD 58.70 | TWD 59.50 | TWD 54.90 | 1.26M |
| 2026-07-06 | TWD 58.70 | +1.03% | TWD 59.80 | TWD 63.30 | TWD 58.60 | 2.10M |
| 2026-07-03 | TWD 58.10 | -1.02% | TWD 58.70 | TWD 61.00 | TWD 57.60 | 968.50K |
| 2026-07-02 | TWD 58.70 | -0.51% | TWD 59.30 | TWD 61.30 | TWD 56.60 | 2.21M |
| 2026-07-01 | TWD 59.00 | -1.01% | TWD 61.00 | TWD 61.50 | TWD 55.90 | 2.89M |
| 2026-06-30 | TWD 59.60 | +1.19% | TWD 60.20 | TWD 61.00 | TWD 59.00 | 923.74K |
| 2026-06-29 | TWD 58.90 | -2.32% | TWD 60.70 | TWD 61.50 | TWD 58.10 | 1.58M |
| 2026-06-26 | TWD 60.30 | -6.80% | TWD 63.60 | TWD 64.70 | TWD 59.10 | 2.49M |
| 2026-06-25 | TWD 64.70 | -6.10% | TWD 68.60 | TWD 69.00 | TWD 64.40 | 6.00M |
| 2026-06-24 | TWD 68.90 | +9.89% | TWD 62.50 | TWD 68.90 | TWD 62.20 | 12.26M |
| 2026-06-23 | TWD 62.70 | -2.34% | TWD 63.50 | TWD 66.20 | TWD 61.80 | 7.00M |
| 2026-06-22 | TWD 64.20 | +9.93% | TWD 59.00 | TWD 64.20 | TWD 59.00 | 3.53M |
| 2026-06-18 | TWD 58.40 | +7.16% | TWD 54.50 | TWD 59.20 | TWD 54.30 | 2.73M |
| 2026-06-17 | TWD 54.50 | +3.61% | TWD 53.00 | TWD 54.70 | TWD 52.50 | 1.14M |
| 2026-06-16 | TWD 52.60 | -4.88% | TWD 55.00 | TWD 57.10 | TWD 52.20 | 2.51M |
| 2026-06-15 | TWD 55.30 | +9.94% | TWD 55.00 | TWD 55.30 | TWD 52.40 | 1.22M |
| 2026-06-12 | TWD 50.30 | +1.51% | TWD 51.00 | TWD 51.40 | TWD 50.30 | 551.30K |
| 2026-06-11 | TWD 49.55 | -3.22% | TWD 50.00 | TWD 51.50 | TWD 48.80 | 1.05M |
| 2026-06-10 | TWD 51.20 | -1.73% | TWD 51.10 | TWD 55.20 | TWD 51.10 | 1.19M |
| 2026-06-09 | TWD 52.10 | +5.25% | TWD 50.30 | TWD 52.20 | TWD 49.80 | 600.01K |
| 2026-06-08 | TWD 49.50 | -6.25% | TWD 47.70 | TWD 50.30 | TWD 47.65 | 1.18M |
| 2026-06-05 | TWD 52.80 | -0.56% | TWD 53.20 | TWD 53.20 | TWD 50.50 | 941.02K |
| 2026-06-04 | TWD 53.10 | -7.33% | TWD 56.60 | TWD 56.60 | TWD 52.80 | 2.24M |
| 2026-06-03 | TWD 57.30 | +4.18% | TWD 56.00 | TWD 57.90 | TWD 55.60 | 2.30M |
| 2026-06-02 | TWD 55.00 | -3.85% | TWD 57.70 | TWD 57.80 | TWD 54.20 | 1.98M |
| 2026-06-01 | TWD 57.20 | -1.72% | TWD 58.10 | TWD 58.50 | TWD 56.50 | 1.75M |
| 2026-05-29 | TWD 58.20 | +0.69% | TWD 58.80 | TWD 59.10 | TWD 56.30 | 2.30M |
| 2026-05-28 | TWD 57.80 | -5.09% | TWD 61.00 | TWD 61.80 | TWD 55.70 | 3.43M |
| 2026-05-27 | TWD 60.90 | -4.84% | TWD 65.10 | TWD 65.30 | TWD 60.20 | 4.81M |