Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 214.50 | 219.50 | 214.00 | 218.00 | 218.00 | 2,451,073 |
| Apr 29, 2024 | 216.00 | 217.00 | 213.00 | 216.00 | 216.00 | 2,129,233 |
| Apr 26, 2024 | 215.50 | 217.00 | 213.00 | 213.50 | 213.50 | 2,406,649 |
| Apr 25, 2024 | 214.00 | 216.50 | 212.50 | 216.00 | 216.00 | 1,784,941 |
| Apr 24, 2024 | 214.50 | 214.50 | 211.00 | 214.00 | 214.00 | 2,231,489 |
| Apr 23, 2024 | 214.00 | 216.50 | 212.00 | 214.50 | 214.50 | 3,359,398 |
| Apr 22, 2024 | 207.50 | 214.50 | 207.00 | 212.00 | 212.00 | 3,458,382 |
| Apr 19, 2024 | 206.00 | 209.50 | 205.00 | 207.00 | 207.00 | 4,044,861 |
| Apr 18, 2024 | 207.00 | 209.00 | 205.50 | 208.00 | 208.00 | 2,587,260 |
| Apr 17, 2024 | 205.50 | 208.00 | 205.00 | 205.50 | 205.50 | 2,217,495 |
| Apr 16, 2024 | 206.50 | 208.50 | 205.00 | 205.00 | 205.00 | 3,513,521 |
| Apr 15, 2024 | 207.50 | 209.50 | 206.50 | 207.00 | 207.00 | 2,494,116 |
| Apr 12, 2024 | 207.50 | 209.00 | 206.50 | 207.50 | 207.50 | 1,313,473 |
| Apr 11, 2024 | 208.00 | 209.50 | 205.50 | 208.00 | 208.00 | 1,576,013 |
| Apr 10, 2024 | 210.00 | 211.00 | 208.50 | 209.50 | 209.50 | 1,366,738 |
| Apr 09, 2024 | 210.50 | 212.00 | 209.50 | 210.00 | 210.00 | 1,582,414 |
| Apr 08, 2024 | 210.50 | 211.50 | 209.50 | 211.00 | 211.00 | 2,012,424 |
| Apr 03, 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 211.50 | 2,092,185 |
| Apr 02, 2024 | 212.00 | 214.50 | 212.00 | 213.00 | 213.00 | 1,625,373 |
| Apr 01, 2024 | 219.00 | 219.00 | 211.00 | 212.00 | 212.00 | 2,789,357 |
| Mar 29, 2024 | 218.00 | 219.00 | 214.00 | 218.50 | 218.50 | 2,885,000 |
| Mar 28, 2024 | 213.50 | 220.50 | 213.50 | 217.50 | 217.50 | 4,198,060 |
| Mar 27, 2024 | 210.00 | 214.00 | 209.50 | 213.50 | 213.50 | 3,480,817 |
| Mar 26, 2024 | 210.00 | 212.00 | 206.50 | 210.00 | 210.00 | 2,880,680 |
| Mar 25, 2024 | 213.00 | 214.00 | 208.00 | 211.50 | 211.50 | 3,170,494 |
| Mar 22, 2024 | 222.50 | 224.00 | 209.00 | 214.00 | 214.00 | 5,379,899 |
| Mar 21, 2024 | 219.50 | 225.50 | 218.00 | 224.00 | 224.00 | 4,497,062 |
| Mar 20, 2024 | 218.00 | 221.50 | 216.00 | 216.50 | 216.50 | 4,706,468 |
| Mar 19, 2024 | 214.50 | 217.50 | 212.50 | 215.00 | 215.00 | 4,470,495 |
| Mar 18, 2024 | 213.00 | 217.00 | 210.50 | 214.50 | 214.50 | 2,660,609 |
| Mar 15, 2024 | 209.50 | 217.50 | 209.50 | 215.00 | 215.00 | 5,766,277 |
| Mar 14, 2024 | 208.50 | 209.00 | 204.50 | 209.00 | 209.00 | 1,908,069 |
| Mar 13, 2024 | 208.00 | 212.50 | 206.50 | 208.50 | 208.50 | 2,963,761 |
| Mar 12, 2024 | 199.50 | 206.50 | 198.50 | 206.00 | 206.00 | 3,785,704 |
| Mar 11, 2024 | 198.50 | 199.50 | 197.00 | 199.00 | 199.00 | 1,530,875 |
| Mar 08, 2024 | 199.00 | 200.00 | 196.50 | 197.50 | 197.50 | 3,083,190 |
| Mar 07, 2024 | 198.00 | 200.50 | 198.00 | 199.50 | 199.50 | 1,473,185 |
| Mar 06, 2024 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 1,770,510 |
| Mar 05, 2024 | 197.00 | 200.00 | 196.50 | 199.00 | 199.00 | 1,677,288 |
| Mar 04, 2024 | 196.00 | 198.50 | 196.00 | 198.50 | 198.50 | 1,754,565 |
| Mar 01, 2024 | 196.50 | 198.00 | 196.00 | 197.00 | 197.00 | 1,329,090 |
| Feb 29, 2024 | 196.00 | 198.00 | 195.50 | 197.00 | 197.00 | 2,237,437 |
| Feb 27, 2024 | 195.50 | 198.00 | 195.50 | 195.50 | 195.50 | 1,751,185 |
| Feb 26, 2024 | 195.50 | 198.50 | 195.50 | 195.50 | 195.50 | 1,838,773 |
| Feb 23, 2024 | 200.00 | 200.50 | 196.50 | 196.50 | 196.50 | 2,173,046 |
| Feb 22, 2024 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | 1,624,800 |
| Feb 21, 2024 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 1,770,667 |
| Feb 20, 2024 | 199.50 | 200.50 | 198.50 | 200.00 | 200.00 | 1,021,742 |
| Feb 19, 2024 | 197.00 | 200.00 | 196.00 | 199.50 | 199.50 | 1,155,791 |
| Feb 16, 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,193,735 |
| Feb 15, 2024 | 194.00 | 196.00 | 191.50 | 196.00 | 196.00 | 1,739,025 |
| Feb 05, 2024 | 193.50 | 194.00 | 191.50 | 193.50 | 193.50 | 878,537 |
| Feb 02, 2024 | 196.00 | 196.00 | 194.00 | 195.50 | 195.50 | 697,129 |
| Feb 01, 2024 | 195.50 | 196.00 | 193.50 | 196.00 | 196.00 | 1,006,200 |
| Jan 31, 2024 | 196.50 | 196.50 | 193.50 | 194.50 | 194.50 | 1,339,353 |
| Jan 30, 2024 | 196.50 | 196.50 | 194.00 | 195.00 | 195.00 | 1,423,718 |
| Jan 29, 2024 | 195.50 | 197.00 | 194.00 | 196.50 | 196.50 | 942,350 |
| Jan 26, 2024 | 196.50 | 196.50 | 193.50 | 195.50 | 195.50 | 1,102,350 |
| Jan 25, 2024 | 196.00 | 196.50 | 194.50 | 196.00 | 196.00 | 905,183 |
| Jan 24, 2024 | 194.00 | 196.50 | 193.50 | 195.50 | 195.50 | 1,161,530 |
| Jan 23, 2024 | 199.50 | 199.50 | 193.50 | 193.50 | 193.50 | 2,228,771 |
| Jan 22, 2024 | 199.50 | 200.00 | 198.50 | 199.00 | 199.00 | 819,540 |
| Jan 19, 2024 | 197.50 | 199.50 | 197.50 | 199.50 | 199.50 | 882,405 |
| Jan 18, 2024 | 197.00 | 198.00 | 195.00 | 196.50 | 196.50 | 2,226,210 |
| Jan 17, 2024 | 198.00 | 200.50 | 196.50 | 196.50 | 196.50 | 3,665,587 |
| Jan 16, 2024 | 197.50 | 201.50 | 197.50 | 200.50 | 200.50 | 2,095,329 |
| Jan 15, 2024 | 198.00 | 200.50 | 198.00 | 200.00 | 200.00 | 1,493,561 |
| Jan 12, 2024 | 197.50 | 199.00 | 196.50 | 198.00 | 198.00 | 1,707,605 |
| Jan 11, 2024 | 197.00 | 199.00 | 196.50 | 198.00 | 198.00 | 1,504,242 |
| Jan 10, 2024 | 197.50 | 198.50 | 197.00 | 197.00 | 197.00 | 1,414,256 |
| Jan 09, 2024 | 199.00 | 199.50 | 197.00 | 197.50 | 197.50 | 1,552,798 |
| Jan 08, 2024 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 2,326,851 |
| Jan 05, 2024 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,005,968 |
| Jan 04, 2024 | 193.50 | 195.50 | 192.00 | 194.00 | 194.00 | 1,197,689 |
| Jan 03, 2024 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 1,693,084 |
| Jan 02, 2024 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,535,564 |
| Dec 29, 2023 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | 980,931 |
| Dec 28, 2023 | 194.50 | 196.00 | 194.00 | 195.50 | 195.50 | 1,343,400 |
| Dec 27, 2023 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1,915,508 |
| Dec 26, 2023 | 193.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1,252,099 |
| Dec 25, 2023 | 192.00 | 193.00 | 190.50 | 193.00 | 193.00 | 1,509,689 |
| Dec 22, 2023 | 189.50 | 191.50 | 188.50 | 191.00 | 191.00 | 4,097,603 |
| Dec 21, 2023 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 7,593,736 |
| Dec 20, 2023 | 190.50 | 193.00 | 188.50 | 191.00 | 191.00 | 6,702,759 |
| Dec 19, 2023 | 189.00 | 191.00 | 186.50 | 190.00 | 190.00 | 5,730,760 |
| Dec 18, 2023 | 185.00 | 191.00 | 185.00 | 189.50 | 189.50 | 6,004,905 |
| Dec 15, 2023 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 4,506,238 |
| Dec 14, 2023 | 188.00 | 188.50 | 186.50 | 187.00 | 187.00 | 1,965,203 |
| Dec 13, 2023 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 1,452,950 |
| Dec 12, 2023 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,848,418 |
| Dec 11, 2023 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1,123,382 |
| Dec 08, 2023 | 186.00 | 187.00 | 184.50 | 184.50 | 184.50 | 1,492,319 |
| Dec 07, 2023 | 187.00 | 188.00 | 183.00 | 183.50 | 183.50 | 3,585,466 |
| Dec 07, 2023 | 5 Dividend | |||||
| Dec 06, 2023 | 195.00 | 196.50 | 192.50 | 192.50 | 187.50 | 2,514,986 |
| Dec 05, 2023 | 195.00 | 195.50 | 192.00 | 193.50 | 188.47 | 2,952,779 |
| Dec 04, 2023 | 196.00 | 198.00 | 195.00 | 195.00 | 189.94 | 2,701,376 |
| Dec 01, 2023 | 196.50 | 197.00 | 194.50 | 195.50 | 190.42 | 3,643,468 |
| Nov 30, 2023 | 197.50 | 201.00 | 194.50 | 194.50 | 189.45 | 10,168,995 |
| Nov 29, 2023 | 195.00 | 198.50 | 194.50 | 196.50 | 191.40 | 4,099,792 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.