Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.34 -42.71 (-0.54%) Bitcoin USD
64,666.10 +3,010.70 (+4.88%) CMC Crypto 200
1,334.72 +22.09 (+1.71%)
Catcher Technology Co., Ltd. (2474.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 206.00 | 209.50 | 205.00 | 207.00 | 207.00 | 4,060,723 |
| 18 Apr 2024 | 207.00 | 209.00 | 205.50 | 208.00 | 208.00 | 2,587,260 |
| 17 Apr 2024 | 205.50 | 208.00 | 205.00 | 205.50 | 205.50 | 2,217,495 |
| 16 Apr 2024 | 206.50 | 208.50 | 205.00 | 205.00 | 205.00 | 3,513,521 |
| 15 Apr 2024 | 207.50 | 209.50 | 206.50 | 207.00 | 207.00 | 2,494,116 |
| 12 Apr 2024 | 207.50 | 209.00 | 206.50 | 207.50 | 207.50 | 1,313,473 |
| 11 Apr 2024 | 208.00 | 209.50 | 205.50 | 208.00 | 208.00 | 1,576,013 |
| 10 Apr 2024 | 210.00 | 211.00 | 208.50 | 209.50 | 209.50 | 1,366,738 |
| 09 Apr 2024 | 210.50 | 212.00 | 209.50 | 210.00 | 210.00 | 1,582,414 |
| 08 Apr 2024 | 210.50 | 211.50 | 209.50 | 211.00 | 211.00 | 2,012,424 |
| 03 Apr 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 211.50 | 2,092,185 |
| 02 Apr 2024 | 212.00 | 214.50 | 212.00 | 213.00 | 213.00 | 1,625,373 |
| 01 Apr 2024 | 219.00 | 219.00 | 211.00 | 212.00 | 212.00 | 2,789,357 |
| 29 Mar 2024 | 218.00 | 219.00 | 214.00 | 218.50 | 218.50 | 2,885,000 |
| 28 Mar 2024 | 213.50 | 220.50 | 213.50 | 217.50 | 217.50 | 4,198,060 |
| 27 Mar 2024 | 210.00 | 214.00 | 209.50 | 213.50 | 213.50 | 3,480,817 |
| 26 Mar 2024 | 210.00 | 212.00 | 206.50 | 210.00 | 210.00 | 2,880,680 |
| 25 Mar 2024 | 213.00 | 214.00 | 208.00 | 211.50 | 211.50 | 3,170,494 |
| 22 Mar 2024 | 222.50 | 224.00 | 209.00 | 214.00 | 214.00 | 5,379,899 |
| 21 Mar 2024 | 219.50 | 225.50 | 218.00 | 224.00 | 224.00 | 4,497,062 |
| 20 Mar 2024 | 218.00 | 221.50 | 216.00 | 216.50 | 216.50 | 4,706,468 |
| 19 Mar 2024 | 214.50 | 217.50 | 212.50 | 215.00 | 215.00 | 4,470,495 |
| 18 Mar 2024 | 213.00 | 217.00 | 210.50 | 214.50 | 214.50 | 2,660,609 |
| 15 Mar 2024 | 209.50 | 217.50 | 209.50 | 215.00 | 215.00 | 5,766,277 |
| 14 Mar 2024 | 208.50 | 209.00 | 204.50 | 209.00 | 209.00 | 1,908,069 |
| 13 Mar 2024 | 208.00 | 212.50 | 206.50 | 208.50 | 208.50 | 2,963,761 |
| 12 Mar 2024 | 199.50 | 206.50 | 198.50 | 206.00 | 206.00 | 3,785,704 |
| 11 Mar 2024 | 198.50 | 199.50 | 197.00 | 199.00 | 199.00 | 1,530,875 |
| 08 Mar 2024 | 199.00 | 200.00 | 196.50 | 197.50 | 197.50 | 3,083,190 |
| 07 Mar 2024 | 198.00 | 200.50 | 198.00 | 199.50 | 199.50 | 1,473,185 |
| 06 Mar 2024 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 1,770,510 |
| 05 Mar 2024 | 197.00 | 200.00 | 196.50 | 199.00 | 199.00 | 1,677,288 |
| 04 Mar 2024 | 196.00 | 198.50 | 196.00 | 198.50 | 198.50 | 1,754,565 |
| 01 Mar 2024 | 196.50 | 198.00 | 196.00 | 197.00 | 197.00 | 1,329,090 |
| 29 Feb 2024 | 196.00 | 198.00 | 195.50 | 197.00 | 197.00 | 2,237,437 |
| 27 Feb 2024 | 195.50 | 198.00 | 195.50 | 195.50 | 195.50 | 1,751,185 |
| 26 Feb 2024 | 195.50 | 198.50 | 195.50 | 195.50 | 195.50 | 1,838,773 |
| 23 Feb 2024 | 200.00 | 200.50 | 196.50 | 196.50 | 196.50 | 2,173,046 |
| 22 Feb 2024 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | 1,624,800 |
| 21 Feb 2024 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 1,770,667 |
| 20 Feb 2024 | 199.50 | 200.50 | 198.50 | 200.00 | 200.00 | 1,021,742 |
| 19 Feb 2024 | 197.00 | 200.00 | 196.00 | 199.50 | 199.50 | 1,155,791 |
| 16 Feb 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,193,735 |
| 15 Feb 2024 | 194.00 | 196.00 | 191.50 | 196.00 | 196.00 | 1,739,025 |
| 05 Feb 2024 | 193.50 | 194.00 | 191.50 | 193.50 | 193.50 | 878,537 |
| 02 Feb 2024 | 196.00 | 196.00 | 194.00 | 195.50 | 195.50 | 697,129 |
| 01 Feb 2024 | 195.50 | 196.00 | 193.50 | 196.00 | 196.00 | 1,006,200 |
| 31 Jan 2024 | 196.50 | 196.50 | 193.50 | 194.50 | 194.50 | 1,339,353 |
| 30 Jan 2024 | 196.50 | 196.50 | 194.00 | 195.00 | 195.00 | 1,423,718 |
| 29 Jan 2024 | 195.50 | 197.00 | 194.00 | 196.50 | 196.50 | 942,350 |
| 26 Jan 2024 | 196.50 | 196.50 | 193.50 | 195.50 | 195.50 | 1,102,350 |
| 25 Jan 2024 | 196.00 | 196.50 | 194.50 | 196.00 | 196.00 | 905,183 |
| 24 Jan 2024 | 194.00 | 196.50 | 193.50 | 195.50 | 195.50 | 1,161,530 |
| 23 Jan 2024 | 199.50 | 199.50 | 193.50 | 193.50 | 193.50 | 2,228,771 |
| 22 Jan 2024 | 199.50 | 200.00 | 198.50 | 199.00 | 199.00 | 819,540 |
| 19 Jan 2024 | 197.50 | 199.50 | 197.50 | 199.50 | 199.50 | 882,405 |
| 18 Jan 2024 | 197.00 | 198.00 | 195.00 | 196.50 | 196.50 | 2,226,210 |
| 17 Jan 2024 | 198.00 | 200.50 | 196.50 | 196.50 | 196.50 | 3,665,587 |
| 16 Jan 2024 | 197.50 | 201.50 | 197.50 | 200.50 | 200.50 | 2,095,329 |
| 15 Jan 2024 | 198.00 | 200.50 | 198.00 | 200.00 | 200.00 | 1,493,561 |
| 12 Jan 2024 | 197.50 | 199.00 | 196.50 | 198.00 | 198.00 | 1,707,605 |
| 11 Jan 2024 | 197.00 | 199.00 | 196.50 | 198.00 | 198.00 | 1,504,242 |
| 10 Jan 2024 | 197.50 | 198.50 | 197.00 | 197.00 | 197.00 | 1,414,256 |
| 09 Jan 2024 | 199.00 | 199.50 | 197.00 | 197.50 | 197.50 | 1,552,798 |
| 08 Jan 2024 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 2,326,851 |
| 05 Jan 2024 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,005,968 |
| 04 Jan 2024 | 193.50 | 195.50 | 192.00 | 194.00 | 194.00 | 1,197,689 |
| 03 Jan 2024 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 1,693,084 |
| 02 Jan 2024 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,535,564 |
| 29 Dec 2023 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | 980,931 |
| 28 Dec 2023 | 194.50 | 196.00 | 194.00 | 195.50 | 195.50 | 1,343,400 |
| 27 Dec 2023 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1,915,508 |
| 26 Dec 2023 | 193.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1,252,099 |
| 25 Dec 2023 | 192.00 | 193.00 | 190.50 | 193.00 | 193.00 | 1,509,689 |
| 22 Dec 2023 | 189.50 | 191.50 | 188.50 | 191.00 | 191.00 | 4,097,603 |
| 21 Dec 2023 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 7,593,736 |
| 20 Dec 2023 | 190.50 | 193.00 | 188.50 | 191.00 | 191.00 | 6,702,759 |
| 19 Dec 2023 | 189.00 | 191.00 | 186.50 | 190.00 | 190.00 | 5,730,760 |
| 18 Dec 2023 | 185.00 | 191.00 | 185.00 | 189.50 | 189.50 | 6,004,905 |
| 15 Dec 2023 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 4,506,238 |
| 14 Dec 2023 | 188.00 | 188.50 | 186.50 | 187.00 | 187.00 | 1,965,203 |
| 13 Dec 2023 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 1,452,950 |
| 12 Dec 2023 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,848,418 |
| 11 Dec 2023 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1,123,382 |
| 08 Dec 2023 | 186.00 | 187.00 | 184.50 | 184.50 | 184.50 | 1,492,319 |
| 07 Dec 2023 | 187.00 | 188.00 | 183.00 | 183.50 | 183.50 | 3,585,466 |
| 07 Dec 2023 | 5 Dividend | |||||
| 06 Dec 2023 | 195.00 | 196.50 | 192.50 | 192.50 | 187.50 | 2,514,986 |
| 05 Dec 2023 | 195.00 | 195.50 | 192.00 | 193.50 | 188.47 | 2,952,779 |
| 04 Dec 2023 | 196.00 | 198.00 | 195.00 | 195.00 | 189.94 | 2,701,376 |
| 01 Dec 2023 | 196.50 | 197.00 | 194.50 | 195.50 | 190.42 | 3,643,468 |
| 30 Nov 2023 | 197.50 | 201.00 | 194.50 | 194.50 | 189.45 | 10,168,995 |
| 29 Nov 2023 | 195.00 | 198.50 | 194.50 | 196.50 | 191.40 | 4,099,792 |
| 28 Nov 2023 | 197.00 | 199.00 | 194.50 | 194.50 | 189.45 | 6,944,703 |
| 27 Nov 2023 | 198.00 | 199.50 | 196.00 | 196.00 | 190.91 | 5,390,990 |
| 24 Nov 2023 | 199.50 | 204.00 | 197.50 | 197.50 | 192.37 | 5,628,801 |
| 23 Nov 2023 | 196.50 | 200.00 | 196.00 | 198.50 | 193.34 | 3,684,645 |
| 22 Nov 2023 | 197.50 | 197.50 | 195.50 | 196.00 | 190.91 | 3,646,590 |
| 21 Nov 2023 | 195.00 | 197.50 | 194.00 | 196.00 | 190.91 | 4,027,524 |
| 20 Nov 2023 | 193.00 | 195.00 | 191.00 | 194.00 | 188.96 | 3,601,399 |
| *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.