2474.TW - Catcher Technology Co., Ltd.
Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 185.00 | 187.00 | 184.50 | 185.00 | 185.00 | 1,347,401 |
| 25 May 2023 | 184.00 | 187.00 | 184.00 | 185.50 | 185.50 | 1,532,233 |
| 24 May 2023 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | 2,028,059 |
| 23 May 2023 | 190.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,428,420 |
| 22 May 2023 | 189.50 | 190.00 | 188.50 | 190.00 | 190.00 | 1,728,050 |
| 19 May 2023 | 189.00 | 190.00 | 188.00 | 189.50 | 189.50 | 1,532,220 |
| 18 May 2023 | 186.00 | 188.50 | 186.00 | 188.50 | 188.50 | 1,350,518 |
| 17 May 2023 | 188.00 | 188.00 | 185.50 | 186.50 | 186.50 | 2,168,761 |
| 16 May 2023 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | 936,951 |
| 15 May 2023 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,805,998 |
| 12 May 2023 | 184.50 | 185.50 | 184.00 | 184.50 | 184.50 | 1,126,712 |
| 11 May 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 1,237,317 |
| 10 May 2023 | 184.50 | 186.00 | 183.50 | 185.50 | 185.50 | 1,263,184 |
| 09 May 2023 | 185.50 | 185.50 | 181.50 | 185.00 | 185.00 | 1,043,818 |
| 08 May 2023 | 182.00 | 185.00 | 181.50 | 184.50 | 184.50 | 1,394,513 |
| 05 May 2023 | 182.00 | 182.50 | 181.00 | 182.00 | 182.00 | 740,764 |
| 04 May 2023 | 180.50 | 182.00 | 180.00 | 181.00 | 181.00 | 1,055,999 |
| 03 May 2023 | 182.50 | 182.50 | 180.00 | 182.00 | 182.00 | 1,371,211 |
| 02 May 2023 | 181.00 | 183.50 | 180.50 | 182.50 | 182.50 | 967,461 |
| 28 Apr 2023 | 180.00 | 181.50 | 179.50 | 181.00 | 181.00 | 1,032,304 |
| 27 Apr 2023 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 883,362 |
| 26 Apr 2023 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 1,112,700 |
| 25 Apr 2023 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 1,231,928 |
| 24 Apr 2023 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 476,420 |
| 21 Apr 2023 | 181.50 | 183.00 | 181.00 | 181.00 | 181.00 | 890,103 |
| 20 Apr 2023 | 181.00 | 182.50 | 180.50 | 181.50 | 181.50 | 1,122,520 |
| 19 Apr 2023 | 183.00 | 184.00 | 181.50 | 182.50 | 182.50 | 1,667,450 |
| 18 Apr 2023 | 185.50 | 185.50 | 181.50 | 183.00 | 183.00 | 1,805,148 |
| 17 Apr 2023 | 185.00 | 185.50 | 184.00 | 184.50 | 184.50 | 650,970 |
| 14 Apr 2023 | 185.00 | 185.50 | 183.50 | 184.50 | 184.50 | 1,082,358 |
| 13 Apr 2023 | 185.00 | 187.00 | 184.00 | 184.50 | 184.50 | 904,626 |
| 12 Apr 2023 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | 1,895,359 |
| 11 Apr 2023 | 186.00 | 186.50 | 185.00 | 185.50 | 185.50 | 975,024 |
| 10 Apr 2023 | 185.50 | 186.50 | 185.00 | 186.00 | 186.00 | 397,216 |
| 07 Apr 2023 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 455,724 |
| 06 Apr 2023 | 190.00 | 190.00 | 185.50 | 186.50 | 186.50 | 1,074,964 |
| 31 Mar 2023 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 2,355,003 |
| 30 Mar 2023 | 190.00 | 190.50 | 188.00 | 189.50 | 189.50 | 1,528,234 |
| 29 Mar 2023 | 189.00 | 189.50 | 188.50 | 189.00 | 189.00 | 964,100 |
| 28 Mar 2023 | 190.00 | 190.00 | 188.50 | 189.00 | 189.00 | 844,842 |
| 27 Mar 2023 | 189.50 | 191.50 | 189.00 | 190.00 | 190.00 | 1,387,860 |
| 24 Mar 2023 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | 1,696,847 |
| 23 Mar 2023 | 189.00 | 189.50 | 188.50 | 189.50 | 189.50 | 1,124,719 |
| 22 Mar 2023 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 2,068,942 |
| 21 Mar 2023 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,995,496 |
| 20 Mar 2023 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | 1,191,760 |
| 17 Mar 2023 | 185.00 | 188.50 | 185.00 | 187.50 | 187.50 | 5,940,992 |
| 16 Mar 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 3,969,176 |
| 15 Mar 2023 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | 4,106,208 |
| 14 Mar 2023 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | 2,843,813 |
| 13 Mar 2023 | 183.50 | 187.50 | 183.50 | 186.00 | 186.00 | 3,563,400 |
| 10 Mar 2023 | 183.50 | 185.00 | 183.50 | 184.50 | 184.50 | 3,037,035 |
| 09 Mar 2023 | 187.00 | 188.00 | 185.50 | 185.50 | 185.50 | 2,881,174 |
| 08 Mar 2023 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 1,904,181 |
| 07 Mar 2023 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 2,374,933 |
| 06 Mar 2023 | 188.50 | 189.00 | 187.50 | 187.50 | 187.50 | 1,806,255 |
| 03 Mar 2023 | 189.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,764,222 |
| 02 Mar 2023 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3,327,159 |
| 01 Mar 2023 | 183.50 | 188.00 | 183.50 | 186.00 | 186.00 | 3,579,463 |
| 24 Feb 2023 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | 9,168,550 |
| 23 Feb 2023 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1,715,801 |
| 22 Feb 2023 | 189.50 | 190.00 | 188.00 | 189.00 | 189.00 | 1,833,577 |
| 21 Feb 2023 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | 630,544 |
| 20 Feb 2023 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1,007,496 |
| 17 Feb 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 1,122,768 |
| 16 Feb 2023 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,556,136 |
| 15 Feb 2023 | 188.50 | 189.00 | 187.50 | 188.00 | 188.00 | 1,368,502 |
| 14 Feb 2023 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 1,501,748 |
| 13 Feb 2023 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 1,847,615 |
| 10 Feb 2023 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,584,064 |
| 09 Feb 2023 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1,603,425 |
| 08 Feb 2023 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 4,019,691 |
| 07 Feb 2023 | 186.50 | 187.50 | 185.00 | 186.50 | 186.50 | 2,218,700 |
| 06 Feb 2023 | 186.00 | 187.50 | 185.50 | 186.50 | 186.50 | 2,790,182 |
| 03 Feb 2023 | 184.50 | 186.50 | 184.00 | 185.50 | 185.50 | 2,696,345 |
| 02 Feb 2023 | 185.50 | 186.50 | 184.50 | 185.00 | 185.00 | 3,461,220 |
| 01 Feb 2023 | 183.00 | 186.00 | 182.50 | 185.50 | 185.50 | 6,211,569 |
| 31 Jan 2023 | 178.50 | 179.00 | 176.50 | 178.00 | 178.00 | 1,923,458 |
| 30 Jan 2023 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 3,674,670 |
| 17 Jan 2023 | 175.50 | 176.50 | 174.00 | 175.00 | 175.00 | 1,475,253 |
| 16 Jan 2023 | 177.00 | 177.50 | 175.50 | 175.50 | 175.50 | 1,023,556 |
| 13 Jan 2023 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 1,772,278 |
| 12 Jan 2023 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | 1,269,338 |
| 11 Jan 2023 | 176.00 | 177.00 | 175.50 | 176.00 | 176.00 | 1,108,208 |
| 10 Jan 2023 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 2,437,195 |
| 09 Jan 2023 | 173.50 | 175.50 | 173.50 | 175.50 | 175.50 | 1,829,579 |
| 06 Jan 2023 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 675,240 |
| 05 Jan 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 920,100 |
| 04 Jan 2023 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 1,639,518 |
| 03 Jan 2023 | 168.00 | 171.50 | 168.00 | 170.50 | 170.50 | 1,186,546 |
| 30 Dec 2022 | 169.50 | 170.00 | 168.50 | 169.00 | 169.00 | 800,508 |
| 29 Dec 2022 | 168.00 | 170.00 | 167.50 | 169.00 | 169.00 | 1,332,065 |
| 28 Dec 2022 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,500,679 |
| 27 Dec 2022 | 169.50 | 170.50 | 169.00 | 169.00 | 169.00 | 616,553 |
| 26 Dec 2022 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 734,442 |
| 23 Dec 2022 | 169.00 | 170.50 | 167.00 | 169.00 | 169.00 | 2,644,372 |
| 22 Dec 2022 | 168.00 | 172.00 | 166.00 | 172.00 | 172.00 | 6,186,038 |
| 21 Dec 2022 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | 7,752,850 |
| 20 Dec 2022 | 168.50 | 171.00 | 167.00 | 168.50 | 168.50 | 6,890,927 |
| 19 Dec 2022 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 9,055,288 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.