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 |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 188.00 | 190.00 | 187.00 | 189.50 | 189.50 | 1,494,467 |
| Jun 01, 2023 | 186.50 | 188.00 | 185.50 | 186.50 | 186.50 | 678,127 |
| May 31, 2023 | 187.50 | 189.00 | 185.50 | 185.50 | 185.50 | 4,005,443 |
| May 30, 2023 | 189.50 | 191.00 | 188.50 | 188.50 | 188.50 | 1,723,010 |
| May 29, 2023 | 186.50 | 190.00 | 186.50 | 189.00 | 189.00 | 2,012,090 |
| May 26, 2023 | 185.00 | 187.00 | 184.50 | 185.00 | 185.00 | 1,347,401 |
| May 25, 2023 | 184.00 | 187.00 | 184.00 | 185.50 | 185.50 | 1,532,233 |
| May 24, 2023 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | 2,028,059 |
| May 23, 2023 | 190.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,428,420 |
| May 22, 2023 | 189.50 | 190.00 | 188.50 | 190.00 | 190.00 | 1,728,050 |
| May 19, 2023 | 189.00 | 190.00 | 188.00 | 189.50 | 189.50 | 1,532,220 |
| May 18, 2023 | 186.00 | 188.50 | 186.00 | 188.50 | 188.50 | 1,350,518 |
| May 17, 2023 | 188.00 | 188.00 | 185.50 | 186.50 | 186.50 | 2,168,761 |
| May 16, 2023 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | 936,951 |
| May 15, 2023 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,805,998 |
| May 12, 2023 | 184.50 | 185.50 | 184.00 | 184.50 | 184.50 | 1,126,712 |
| May 11, 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 1,237,317 |
| May 10, 2023 | 184.50 | 186.00 | 183.50 | 185.50 | 185.50 | 1,263,184 |
| May 09, 2023 | 185.50 | 185.50 | 181.50 | 185.00 | 185.00 | 1,043,818 |
| May 08, 2023 | 182.00 | 185.00 | 181.50 | 184.50 | 184.50 | 1,394,513 |
| May 05, 2023 | 182.00 | 182.50 | 181.00 | 182.00 | 182.00 | 740,764 |
| May 04, 2023 | 180.50 | 182.00 | 180.00 | 181.00 | 181.00 | 1,055,999 |
| May 03, 2023 | 182.50 | 182.50 | 180.00 | 182.00 | 182.00 | 1,371,211 |
| May 02, 2023 | 181.00 | 183.50 | 180.50 | 182.50 | 182.50 | 967,461 |
| Apr 28, 2023 | 180.00 | 181.50 | 179.50 | 181.00 | 181.00 | 1,032,304 |
| Apr 27, 2023 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 883,362 |
| Apr 26, 2023 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 1,112,700 |
| Apr 25, 2023 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 1,231,928 |
| Apr 24, 2023 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 476,420 |
| Apr 21, 2023 | 181.50 | 183.00 | 181.00 | 181.00 | 181.00 | 890,103 |
| Apr 20, 2023 | 181.00 | 182.50 | 180.50 | 181.50 | 181.50 | 1,122,520 |
| Apr 19, 2023 | 183.00 | 184.00 | 181.50 | 182.50 | 182.50 | 1,667,450 |
| Apr 18, 2023 | 185.50 | 185.50 | 181.50 | 183.00 | 183.00 | 1,805,148 |
| Apr 17, 2023 | 185.00 | 185.50 | 184.00 | 184.50 | 184.50 | 650,970 |
| Apr 14, 2023 | 185.00 | 185.50 | 183.50 | 184.50 | 184.50 | 1,082,358 |
| Apr 13, 2023 | 185.00 | 187.00 | 184.00 | 184.50 | 184.50 | 904,626 |
| Apr 12, 2023 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | 1,895,359 |
| Apr 11, 2023 | 186.00 | 186.50 | 185.00 | 185.50 | 185.50 | 975,024 |
| Apr 10, 2023 | 185.50 | 186.50 | 185.00 | 186.00 | 186.00 | 397,216 |
| Apr 07, 2023 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 455,724 |
| Apr 06, 2023 | 190.00 | 190.00 | 185.50 | 186.50 | 186.50 | 1,074,964 |
| Mar 31, 2023 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 2,355,003 |
| Mar 30, 2023 | 190.00 | 190.50 | 188.00 | 189.50 | 189.50 | 1,528,234 |
| Mar 29, 2023 | 189.00 | 189.50 | 188.50 | 189.00 | 189.00 | 964,100 |
| Mar 28, 2023 | 190.00 | 190.00 | 188.50 | 189.00 | 189.00 | 844,842 |
| Mar 27, 2023 | 189.50 | 191.50 | 189.00 | 190.00 | 190.00 | 1,387,860 |
| Mar 24, 2023 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | 1,696,847 |
| Mar 23, 2023 | 189.00 | 189.50 | 188.50 | 189.50 | 189.50 | 1,124,719 |
| Mar 22, 2023 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 2,068,942 |
| Mar 21, 2023 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,995,496 |
| Mar 20, 2023 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | 1,191,760 |
| Mar 17, 2023 | 185.00 | 188.50 | 185.00 | 187.50 | 187.50 | 5,940,992 |
| Mar 16, 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 3,969,176 |
| Mar 15, 2023 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | 4,106,208 |
| Mar 14, 2023 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | 2,843,813 |
| Mar 13, 2023 | 183.50 | 187.50 | 183.50 | 186.00 | 186.00 | 3,563,400 |
| Mar 10, 2023 | 183.50 | 185.00 | 183.50 | 184.50 | 184.50 | 3,037,035 |
| Mar 09, 2023 | 187.00 | 188.00 | 185.50 | 185.50 | 185.50 | 2,881,174 |
| Mar 08, 2023 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 1,904,181 |
| Mar 07, 2023 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 2,374,933 |
| Mar 06, 2023 | 188.50 | 189.00 | 187.50 | 187.50 | 187.50 | 1,806,255 |
| Mar 03, 2023 | 189.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,764,222 |
| Mar 02, 2023 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3,327,159 |
| Mar 01, 2023 | 183.50 | 188.00 | 183.50 | 186.00 | 186.00 | 3,579,463 |
| Feb 24, 2023 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | 9,168,550 |
| Feb 23, 2023 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1,715,801 |
| Feb 22, 2023 | 189.50 | 190.00 | 188.00 | 189.00 | 189.00 | 1,833,577 |
| Feb 21, 2023 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | 630,544 |
| Feb 20, 2023 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1,007,496 |
| Feb 17, 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 1,122,768 |
| Feb 16, 2023 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,556,136 |
| Feb 15, 2023 | 188.50 | 189.00 | 187.50 | 188.00 | 188.00 | 1,368,502 |
| Feb 14, 2023 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 1,501,748 |
| Feb 13, 2023 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 1,847,615 |
| Feb 10, 2023 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,584,064 |
| Feb 09, 2023 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1,603,425 |
| Feb 08, 2023 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 4,019,691 |
| Feb 07, 2023 | 186.50 | 187.50 | 185.00 | 186.50 | 186.50 | 2,218,700 |
| Feb 06, 2023 | 186.00 | 187.50 | 185.50 | 186.50 | 186.50 | 2,790,182 |
| Feb 03, 2023 | 184.50 | 186.50 | 184.00 | 185.50 | 185.50 | 2,696,345 |
| Feb 02, 2023 | 185.50 | 186.50 | 184.50 | 185.00 | 185.00 | 3,461,220 |
| Feb 01, 2023 | 183.00 | 186.00 | 182.50 | 185.50 | 185.50 | 6,211,569 |
| Jan 31, 2023 | 178.50 | 179.00 | 176.50 | 178.00 | 178.00 | 1,923,458 |
| Jan 30, 2023 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 3,674,670 |
| Jan 17, 2023 | 175.50 | 176.50 | 174.00 | 175.00 | 175.00 | 1,475,253 |
| Jan 16, 2023 | 177.00 | 177.50 | 175.50 | 175.50 | 175.50 | 1,023,556 |
| Jan 13, 2023 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 1,772,278 |
| Jan 12, 2023 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | 1,269,338 |
| Jan 11, 2023 | 176.00 | 177.00 | 175.50 | 176.00 | 176.00 | 1,108,208 |
| Jan 10, 2023 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 2,437,195 |
| Jan 09, 2023 | 173.50 | 175.50 | 173.50 | 175.50 | 175.50 | 1,829,579 |
| Jan 06, 2023 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 675,240 |
| Jan 05, 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 920,100 |
| Jan 04, 2023 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 1,639,518 |
| Jan 03, 2023 | 168.00 | 171.50 | 168.00 | 170.50 | 170.50 | 1,186,546 |
| Dec 30, 2022 | 169.50 | 170.00 | 168.50 | 169.00 | 169.00 | 800,508 |
| Dec 29, 2022 | 168.00 | 170.00 | 167.50 | 169.00 | 169.00 | 1,332,065 |
| Dec 28, 2022 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,500,679 |
| Dec 27, 2022 | 169.50 | 170.50 | 169.00 | 169.00 | 169.00 | 616,553 |
| Dec 26, 2022 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 734,442 |
| *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.