Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 182.00 | 183.50 | 181.50 | 182.50 | 182.50 | 2,042,400 |
| Sept 27, 2023 | 183.50 | 183.50 | 181.00 | 181.50 | 181.50 | 1,277,801 |
| Sept 26, 2023 | 182.50 | 184.00 | 182.00 | 183.50 | 183.50 | 1,714,812 |
| Sept 25, 2023 | 181.00 | 183.50 | 181.00 | 182.50 | 182.50 | 1,214,210 |
| Sept 22, 2023 | 179.00 | 182.00 | 178.50 | 180.50 | 180.50 | 2,380,430 |
| Sept 21, 2023 | 180.00 | 182.50 | 178.50 | 179.00 | 179.00 | 2,623,245 |
| Sept 20, 2023 | 183.50 | 184.50 | 181.50 | 181.50 | 181.50 | 2,417,265 |
| Sept 19, 2023 | 183.50 | 184.50 | 183.00 | 183.50 | 183.50 | 1,981,857 |
| Sept 18, 2023 | 182.00 | 184.50 | 182.00 | 183.50 | 183.50 | 2,118,836 |
| Sept 15, 2023 | 183.50 | 184.00 | 182.00 | 182.00 | 182.00 | 5,447,320 |
| Sept 14, 2023 | 182.50 | 183.00 | 181.00 | 182.50 | 182.50 | 1,792,773 |
| Sept 13, 2023 | 182.50 | 183.00 | 180.50 | 180.50 | 180.50 | 2,333,351 |
| Sept 12, 2023 | 180.00 | 184.00 | 180.00 | 183.50 | 183.50 | 2,503,976 |
| Sept 11, 2023 | 179.50 | 181.00 | 179.50 | 179.50 | 179.50 | 2,623,395 |
| Sept 08, 2023 | 180.50 | 181.00 | 179.50 | 179.50 | 179.50 | 2,189,066 |
| Sept 07, 2023 | 181.50 | 183.00 | 180.00 | 180.50 | 180.50 | 3,744,714 |
| Sept 06, 2023 | 180.00 | 183.00 | 178.00 | 182.50 | 182.50 | 3,613,482 |
| Sept 05, 2023 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,691,431 |
| Sept 04, 2023 | 180.00 | 181.00 | 179.00 | 180.50 | 180.50 | 1,752,580 |
| Sept 01, 2023 | 180.50 | 181.00 | 179.00 | 180.00 | 180.00 | 1,941,156 |
| Aug 31, 2023 | 177.50 | 180.50 | 177.00 | 180.50 | 180.50 | 8,141,507 |
| Aug 30, 2023 | 172.00 | 177.50 | 171.50 | 177.00 | 177.00 | 3,800,182 |
| Aug 29, 2023 | 171.00 | 172.00 | 169.50 | 171.00 | 171.00 | 1,345,740 |
| Aug 28, 2023 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1,800,341 |
| Aug 25, 2023 | 168.00 | 168.50 | 166.50 | 167.50 | 167.50 | 2,002,721 |
| Aug 24, 2023 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | 1,454,672 |
| Aug 23, 2023 | 167.00 | 169.00 | 166.50 | 169.00 | 169.00 | 1,334,209 |
| Aug 22, 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 167.50 | 2,788,989 |
| Aug 21, 2023 | 167.00 | 169.50 | 167.00 | 169.00 | 169.00 | 1,273,406 |
| Aug 18, 2023 | 166.00 | 168.00 | 166.00 | 166.50 | 166.50 | 2,282,840 |
| Aug 17, 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 167.50 | 2,484,460 |
| Aug 16, 2023 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,042,716 |
| Aug 15, 2023 | 172.50 | 173.50 | 171.50 | 171.50 | 171.50 | 1,394,604 |
| Aug 14, 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 2,044,978 |
| Aug 11, 2023 | 173.50 | 174.50 | 172.00 | 172.50 | 172.50 | 3,221,686 |
| Aug 10, 2023 | 176.00 | 176.50 | 174.00 | 176.50 | 176.50 | 1,688,436 |
| Aug 09, 2023 | 176.50 | 177.00 | 175.50 | 177.00 | 177.00 | 2,340,867 |
| Aug 08, 2023 | 177.50 | 178.00 | 175.00 | 176.00 | 176.00 | 1,995,096 |
| Aug 07, 2023 | 174.00 | 176.50 | 174.00 | 176.50 | 176.50 | 861,212 |
| Aug 04, 2023 | 174.00 | 175.00 | 172.50 | 174.00 | 174.00 | 1,517,954 |
| Aug 02, 2023 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 1,997,248 |
| Aug 01, 2023 | 174.00 | 175.50 | 174.00 | 175.00 | 175.00 | 995,021 |
| Jul 31, 2023 | 176.50 | 176.50 | 173.00 | 173.50 | 173.50 | 1,785,312 |
| Jul 28, 2023 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,842,559 |
| Jul 27, 2023 | 178.00 | 179.00 | 176.50 | 178.00 | 178.00 | 1,971,860 |
| Jul 26, 2023 | 177.00 | 178.00 | 175.50 | 176.50 | 176.50 | 890,627 |
| Jul 25, 2023 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 1,087,843 |
| Jul 24, 2023 | 174.00 | 178.50 | 172.50 | 176.00 | 176.00 | 4,004,938 |
| Jul 21, 2023 | 176.00 | 178.50 | 174.00 | 174.50 | 174.50 | 4,097,749 |
| Jul 20, 2023 | 176.50 | 179.50 | 176.00 | 177.50 | 177.50 | 3,133,992 |
| Jul 19, 2023 | 180.00 | 181.00 | 176.00 | 177.50 | 177.50 | 4,055,552 |
| Jul 18, 2023 | 174.50 | 181.00 | 174.00 | 181.00 | 181.00 | 4,041,048 |
| Jul 17, 2023 | 176.00 | 176.50 | 173.50 | 174.00 | 174.00 | 1,207,028 |
| Jul 14, 2023 | 176.50 | 176.50 | 174.00 | 176.00 | 176.00 | 1,064,112 |
| Jul 13, 2023 | 176.00 | 177.50 | 174.50 | 175.50 | 175.50 | 2,611,666 |
| Jul 12, 2023 | 173.00 | 174.50 | 172.50 | 174.00 | 174.00 | 1,129,445 |
| Jul 11, 2023 | 172.00 | 173.50 | 172.00 | 173.00 | 173.00 | 879,935 |
| Jul 10, 2023 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | 1,067,760 |
| Jul 07, 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 1,313,234 |
| Jul 06, 2023 | 174.50 | 175.00 | 173.00 | 173.00 | 173.00 | 2,570,238 |
| Jul 05, 2023 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 898,421 |
| Jul 04, 2023 | 174.50 | 177.00 | 174.00 | 176.00 | 176.00 | 1,744,929 |
| Jul 03, 2023 | 176.00 | 177.00 | 173.50 | 174.00 | 174.00 | 2,002,752 |
| Jun 30, 2023 | 179.00 | 180.50 | 175.50 | 175.50 | 175.50 | 2,536,537 |
| Jun 29, 2023 | 182.00 | 183.50 | 179.00 | 179.50 | 179.50 | 4,540,322 |
| Jun 29, 2023 | 10 Dividend | |||||
| Jun 28, 2023 | 190.50 | 191.50 | 189.50 | 190.00 | 180.00 | 3,435,243 |
| Jun 27, 2023 | 191.00 | 191.50 | 189.00 | 189.50 | 179.53 | 2,892,277 |
| Jun 26, 2023 | 187.50 | 192.00 | 187.50 | 189.50 | 179.53 | 3,565,645 |
| Jun 21, 2023 | 191.00 | 192.00 | 189.00 | 190.00 | 180.00 | 3,240,943 |
| Jun 20, 2023 | 189.00 | 191.00 | 188.00 | 190.50 | 180.47 | 2,732,725 |
| Jun 19, 2023 | 187.00 | 189.00 | 186.50 | 187.50 | 177.63 | 2,554,581 |
| Jun 16, 2023 | 192.00 | 192.00 | 186.50 | 186.50 | 176.68 | 5,819,552 |
| Jun 15, 2023 | 190.00 | 192.50 | 188.50 | 192.00 | 181.89 | 1,428,202 |
| Jun 14, 2023 | 193.00 | 194.00 | 190.00 | 190.00 | 180.00 | 1,485,901 |
| Jun 13, 2023 | 192.00 | 195.00 | 192.00 | 194.00 | 183.79 | 2,432,814 |
| Jun 12, 2023 | 192.00 | 192.50 | 190.50 | 191.50 | 181.42 | 854,106 |
| Jun 09, 2023 | 191.00 | 192.00 | 190.00 | 190.50 | 180.47 | 1,453,120 |
| Jun 08, 2023 | 189.00 | 190.50 | 188.00 | 189.00 | 179.05 | 1,335,388 |
| Jun 07, 2023 | 188.00 | 190.00 | 187.50 | 190.00 | 180.00 | 1,366,870 |
| Jun 06, 2023 | 188.50 | 189.00 | 187.00 | 188.00 | 178.11 | 858,136 |
| Jun 05, 2023 | 190.00 | 190.00 | 188.00 | 188.50 | 178.58 | 1,012,079 |
| Jun 02, 2023 | 188.00 | 190.00 | 187.00 | 189.50 | 179.53 | 1,494,467 |
| Jun 01, 2023 | 186.50 | 188.00 | 185.50 | 186.50 | 176.68 | 678,127 |
| May 31, 2023 | 187.50 | 189.00 | 185.50 | 185.50 | 175.74 | 4,005,443 |
| May 30, 2023 | 189.50 | 191.00 | 188.50 | 188.50 | 178.58 | 1,723,010 |
| May 29, 2023 | 186.50 | 190.00 | 186.50 | 189.00 | 179.05 | 2,012,090 |
| May 26, 2023 | 185.00 | 187.00 | 184.50 | 185.00 | 175.26 | 1,347,401 |
| May 25, 2023 | 184.00 | 187.00 | 184.00 | 185.50 | 175.74 | 1,532,233 |
| May 24, 2023 | 187.00 | 187.00 | 184.50 | 185.00 | 175.26 | 2,028,059 |
| May 23, 2023 | 190.00 | 190.00 | 187.50 | 188.00 | 178.11 | 1,428,420 |
| May 22, 2023 | 189.50 | 190.00 | 188.50 | 190.00 | 180.00 | 1,728,050 |
| May 19, 2023 | 189.00 | 190.00 | 188.00 | 189.50 | 179.53 | 1,532,220 |
| May 18, 2023 | 186.00 | 188.50 | 186.00 | 188.50 | 178.58 | 1,350,518 |
| May 17, 2023 | 188.00 | 188.00 | 185.50 | 186.50 | 176.68 | 2,168,761 |
| May 16, 2023 | 187.00 | 187.50 | 185.50 | 186.00 | 176.21 | 936,951 |
| May 15, 2023 | 185.00 | 187.00 | 184.00 | 187.00 | 177.16 | 1,805,998 |
| May 12, 2023 | 184.50 | 185.50 | 184.00 | 184.50 | 174.79 | 1,126,712 |
| May 11, 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 175.74 | 1,237,317 |
| May 10, 2023 | 184.50 | 186.00 | 183.50 | 185.50 | 175.74 | 1,263,184 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
