Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 206.00 | 209.50 | 205.00 | 209.00 | 209.00 | 2,001,217 |
| 25 Jul 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 24 Jul 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 23 Jul 2024 | 208.00 | 210.50 | 207.00 | 209.50 | 209.50 | 2,832,453 |
| 22 Jul 2024 | 200.00 | 209.00 | 200.00 | 207.00 | 207.00 | 6,020,967 |
| 19 Jul 2024 | 210.00 | 210.00 | 198.00 | 202.00 | 202.00 | 12,183,157 |
| 18 Jul 2024 | 219.00 | 220.50 | 216.00 | 220.00 | 220.00 | 3,597,231 |
| 17 Jul 2024 | 225.00 | 226.00 | 217.50 | 218.00 | 218.00 | 3,628,254 |
| 16 Jul 2024 | 222.00 | 227.00 | 221.00 | 225.50 | 225.50 | 2,292,764 |
| 15 Jul 2024 | 223.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,895,435 |
| 12 Jul 2024 | 220.00 | 224.50 | 219.50 | 224.50 | 224.50 | 2,078,712 |
| 11 Jul 2024 | 219.00 | 223.00 | 217.50 | 221.50 | 221.50 | 1,594,478 |
| 10 Jul 2024 | 217.50 | 219.00 | 215.00 | 219.00 | 219.00 | 1,383,337 |
| 09 Jul 2024 | 228.50 | 228.50 | 214.00 | 214.50 | 214.50 | 7,602,956 |
| 08 Jul 2024 | 228.00 | 229.50 | 226.50 | 227.50 | 227.50 | 1,613,277 |
| 05 Jul 2024 | 228.50 | 231.50 | 227.50 | 230.00 | 230.00 | 1,221,572 |
| 04 Jul 2024 | 225.00 | 227.50 | 221.50 | 227.00 | 227.00 | 3,656,955 |
| 04 Jul 2024 | 5 Dividend | |||||
| 03 Jul 2024 | 238.50 | 238.50 | 227.00 | 233.50 | 228.50 | 8,038,573 |
| 02 Jul 2024 | 226.00 | 240.00 | 226.00 | 240.00 | 234.86 | 7,835,449 |
| 01 Jul 2024 | 232.00 | 232.00 | 227.50 | 227.50 | 222.63 | 3,537,456 |
| 28 Jun 2024 | 229.50 | 232.00 | 227.00 | 232.00 | 227.03 | 2,935,042 |
| 27 Jun 2024 | 224.50 | 229.50 | 223.00 | 228.00 | 223.12 | 2,174,260 |
| 26 Jun 2024 | 227.00 | 228.00 | 224.50 | 227.00 | 222.14 | 2,098,292 |
| 25 Jun 2024 | 231.50 | 231.50 | 226.00 | 227.50 | 222.63 | 2,164,403 |
| 24 Jun 2024 | 231.00 | 231.50 | 226.50 | 231.00 | 226.05 | 1,997,163 |
| 21 Jun 2024 | 232.50 | 233.00 | 228.50 | 230.50 | 225.56 | 2,713,640 |
| 20 Jun 2024 | 230.50 | 232.50 | 229.50 | 232.50 | 227.52 | 1,942,120 |
| 19 Jun 2024 | 230.50 | 231.00 | 228.00 | 230.50 | 225.56 | 2,403,372 |
| 18 Jun 2024 | 229.50 | 230.50 | 227.50 | 229.50 | 224.59 | 1,273,734 |
| 17 Jun 2024 | 228.50 | 230.00 | 225.50 | 228.00 | 223.12 | 1,580,371 |
| 14 Jun 2024 | 232.00 | 232.00 | 228.00 | 230.50 | 225.56 | 2,174,858 |
| 13 Jun 2024 | 228.50 | 229.00 | 226.00 | 228.00 | 223.12 | 1,751,611 |
| 12 Jun 2024 | 226.00 | 227.50 | 222.50 | 226.00 | 221.16 | 2,934,220 |
| 11 Jun 2024 | 221.00 | 227.00 | 221.00 | 226.50 | 221.65 | 2,202,048 |
| 07 Jun 2024 | 224.50 | 225.50 | 222.00 | 222.50 | 217.74 | 1,656,211 |
| 06 Jun 2024 | 221.50 | 225.00 | 221.00 | 225.00 | 220.18 | 1,991,686 |
| 05 Jun 2024 | 227.00 | 227.00 | 221.50 | 222.00 | 217.25 | 2,327,269 |
| 04 Jun 2024 | 223.50 | 227.50 | 223.50 | 225.50 | 220.67 | 1,946,463 |
| 03 Jun 2024 | 226.50 | 229.50 | 224.00 | 224.50 | 219.69 | 2,690,760 |
| 31 May 2024 | 229.00 | 230.00 | 224.50 | 224.50 | 219.69 | 7,495,755 |
| 30 May 2024 | 226.00 | 228.50 | 222.50 | 226.00 | 221.16 | 2,574,081 |
| 29 May 2024 | 228.50 | 231.00 | 227.50 | 227.50 | 222.63 | 2,089,362 |
| 28 May 2024 | 226.00 | 229.50 | 225.00 | 228.50 | 223.61 | 2,117,161 |
| 27 May 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 221.16 | 2,393,761 |
| 24 May 2024 | 225.50 | 227.50 | 224.00 | 225.50 | 220.67 | 2,990,074 |
| 23 May 2024 | 229.50 | 230.00 | 225.50 | 228.00 | 223.12 | 4,463,676 |
| 22 May 2024 | 225.00 | 230.50 | 223.50 | 230.50 | 225.56 | 6,083,766 |
| 21 May 2024 | 219.00 | 222.00 | 217.50 | 222.00 | 217.25 | 4,917,144 |
| 20 May 2024 | 216.00 | 223.50 | 214.00 | 218.50 | 213.82 | 6,758,727 |
| 17 May 2024 | 233.00 | 233.00 | 220.00 | 220.00 | 215.29 | 7,313,800 |
| 16 May 2024 | 235.00 | 235.00 | 231.50 | 232.50 | 227.52 | 3,407,615 |
| 15 May 2024 | 232.00 | 234.50 | 231.00 | 233.50 | 228.50 | 2,794,075 |
| 14 May 2024 | 230.50 | 233.50 | 228.00 | 230.00 | 225.07 | 3,234,549 |
| 13 May 2024 | 224.50 | 237.00 | 224.50 | 229.50 | 224.59 | 5,394,092 |
| 10 May 2024 | 218.50 | 223.00 | 217.00 | 222.00 | 217.25 | 3,528,313 |
| 09 May 2024 | 221.00 | 221.50 | 218.50 | 218.50 | 213.82 | 2,344,991 |
| 08 May 2024 | 224.00 | 224.00 | 220.50 | 221.00 | 216.27 | 2,073,458 |
| 07 May 2024 | 221.00 | 224.00 | 220.50 | 224.00 | 219.20 | 2,149,861 |
| 06 May 2024 | 221.50 | 222.50 | 219.00 | 220.50 | 215.78 | 2,019,955 |
| 03 May 2024 | 221.50 | 225.00 | 219.50 | 220.50 | 215.78 | 2,529,293 |
| 02 May 2024 | 218.00 | 221.00 | 217.00 | 219.00 | 214.31 | 3,150,970 |
| 30 Apr 2024 | 214.50 | 219.50 | 214.00 | 218.00 | 213.33 | 2,430,020 |
| 29 Apr 2024 | 216.00 | 217.00 | 213.00 | 216.00 | 211.37 | 2,129,233 |
| 26 Apr 2024 | 215.50 | 217.00 | 213.00 | 213.50 | 208.93 | 2,406,649 |
| 25 Apr 2024 | 214.00 | 216.50 | 212.50 | 216.00 | 211.37 | 1,784,941 |
| 24 Apr 2024 | 214.50 | 214.50 | 211.00 | 214.00 | 209.42 | 2,231,489 |
| 23 Apr 2024 | 214.00 | 216.50 | 212.00 | 214.50 | 209.91 | 3,359,398 |
| 22 Apr 2024 | 207.50 | 214.50 | 207.00 | 212.00 | 207.46 | 3,458,382 |
| 19 Apr 2024 | 206.00 | 209.50 | 205.00 | 207.00 | 202.57 | 4,044,861 |
| 18 Apr 2024 | 207.00 | 209.00 | 205.50 | 208.00 | 203.55 | 2,587,260 |
| 17 Apr 2024 | 205.50 | 208.00 | 205.00 | 205.50 | 201.10 | 2,217,495 |
| 16 Apr 2024 | 206.50 | 208.50 | 205.00 | 205.00 | 200.61 | 3,513,521 |
| 15 Apr 2024 | 207.50 | 209.50 | 206.50 | 207.00 | 202.57 | 2,494,116 |
| 12 Apr 2024 | 207.50 | 209.00 | 206.50 | 207.50 | 203.06 | 1,313,473 |
| 11 Apr 2024 | 208.00 | 209.50 | 205.50 | 208.00 | 203.55 | 1,576,013 |
| 10 Apr 2024 | 210.00 | 211.00 | 208.50 | 209.50 | 205.01 | 1,366,738 |
| 09 Apr 2024 | 210.50 | 212.00 | 209.50 | 210.00 | 205.50 | 1,582,414 |
| 08 Apr 2024 | 210.50 | 211.50 | 209.50 | 211.00 | 206.48 | 2,012,424 |
| 03 Apr 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 206.97 | 2,092,185 |
| 02 Apr 2024 | 212.00 | 214.50 | 212.00 | 213.00 | 208.44 | 1,625,373 |
| 01 Apr 2024 | 219.00 | 219.00 | 211.00 | 212.00 | 207.46 | 2,789,357 |
| 29 Mar 2024 | 218.00 | 219.00 | 214.00 | 218.50 | 213.82 | 2,885,000 |
| 28 Mar 2024 | 213.50 | 220.50 | 213.50 | 217.50 | 212.84 | 4,198,060 |
| 27 Mar 2024 | 210.00 | 214.00 | 209.50 | 213.50 | 208.93 | 3,480,817 |
| 26 Mar 2024 | 210.00 | 212.00 | 206.50 | 210.00 | 205.50 | 2,880,680 |
| 25 Mar 2024 | 213.00 | 214.00 | 208.00 | 211.50 | 206.97 | 3,170,494 |
| 22 Mar 2024 | 222.50 | 224.00 | 209.00 | 214.00 | 209.42 | 5,379,899 |
| 21 Mar 2024 | 219.50 | 225.50 | 218.00 | 224.00 | 219.20 | 4,497,062 |
| 20 Mar 2024 | 218.00 | 221.50 | 216.00 | 216.50 | 211.86 | 4,706,468 |
| 19 Mar 2024 | 214.50 | 217.50 | 212.50 | 215.00 | 210.40 | 4,470,495 |
| 18 Mar 2024 | 213.00 | 217.00 | 210.50 | 214.50 | 209.91 | 2,660,609 |
| 15 Mar 2024 | 209.50 | 217.50 | 209.50 | 215.00 | 210.40 | 5,766,277 |
| 14 Mar 2024 | 208.50 | 209.00 | 204.50 | 209.00 | 204.52 | 1,908,069 |
| 13 Mar 2024 | 208.00 | 212.50 | 206.50 | 208.50 | 204.04 | 2,963,761 |
| 12 Mar 2024 | 199.50 | 206.50 | 198.50 | 206.00 | 201.59 | 3,785,704 |
| 11 Mar 2024 | 198.50 | 199.50 | 197.00 | 199.00 | 194.74 | 1,530,875 |
| 08 Mar 2024 | 199.00 | 200.00 | 196.50 | 197.50 | 193.27 | 3,083,190 |
| 07 Mar 2024 | 198.00 | 200.50 | 198.00 | 199.50 | 195.23 | 1,473,185 |
| 06 Mar 2024 | 198.50 | 200.00 | 198.00 | 200.00 | 195.72 | 1,770,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.