Stock listing
TWSE:6695 iCatch Technology, Inc. (芯鼎) 股價
Follow iCatch Technology, Inc. into a list and get an email when it puts out news.
Share price · TWSE:6695
$52.30 TWD -1.40 (-2.6%)
Close on Oct 30, 2026
- Day range
- $50.60 – $53.00 TWDOct 30, 2026
- Volume
- 684,961 sharesOct 30, 2026
- Market cap
- $5.59B TWDAt the close on Oct 30, 2026 · price × 106.9M shares outstanding
- 52-week range
- $37.15 – $69.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $33.49M TWDMedian day 403,105 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6695 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $52.30 | -1.40 | -2.6% | $52.90 | $53.00 | $50.60 | 684,961 | |
| $53.70 | -0.50 | -0.9% | $54.20 | $55.90 | $53.70 | 993,419 | |
| $54.20 | +0.30 | +0.6% | $54.70 | $55.40 | $53.80 | 501,119 | |
| $53.90 | -1.00 | -1.8% | $55.10 | $55.40 | $52.30 | 809,498 | |
| $54.90 | 0.00 | 0.0% | $54.90 | $54.90 | $54.90 | 0 | |
| $54.90 | -2.60 | -4.5% | $57.80 | $58.20 | $54.70 | 1,764,608 | |
| $57.50 | +1.40 | +2.5% | $56.80 | $59.50 | $55.60 | 6,554,700 | |
| $56.10 | +5.10 | +10.0% | $52.00 | $56.10 | $51.60 | 3,020,435 | |
| $51.00 | +2.15 | +4.4% | $48.95 | $53.40 | $48.90 | 2,487,913 | |
| $48.85 | +0.45 | +0.9% | $49.00 | $50.10 | $48.70 | 288,042 | |
| $48.40 | -1.45 | -2.9% | $49.40 | $49.40 | $47.85 | 577,306 | |
| $49.85 | +0.05 | +0.1% | $50.00 | $50.10 | $49.45 | 375,094 | |
| $49.80 | -1.20 | -2.4% | $50.50 | $50.70 | $49.60 | 248,000 | |
| $51.00 | +0.10 | +0.2% | $50.90 | $51.00 | $50.40 | 321,002 | |
| $50.90 | -0.50 | -1.0% | $52.30 | $52.80 | $50.30 | 495,004 | |
| $51.40 | -0.80 | -1.5% | $52.20 | $52.20 | $50.80 | 348,000 | |
| $52.20 | -0.50 | -0.9% | $52.80 | $53.30 | $51.90 | 360,001 | |
| $52.70 | -1.70 | -3.1% | $55.60 | $55.60 | $52.70 | 541,070 | |
| $54.40 | -1.00 | -1.8% | $56.30 | $56.50 | $54.40 | 568,146 | |
| $55.40 | +0.40 | +0.7% | $54.90 | $56.80 | $54.90 | 894,105 | |
| $55.00 | +0.90 | +1.7% | $53.80 | $55.80 | $53.70 | 1,092,436 | |
| $54.10 | +4.20 | +8.4% | $50.70 | $54.50 | $50.30 | 1,243,128 | |
| $49.90 | -0.20 | -0.4% | $50.10 | $50.20 | $49.40 | 153,020 | |
| $50.10 | -0.20 | -0.4% | $50.90 | $51.20 | $49.90 | 294,000 | |
| $50.30 | -0.20 | -0.4% | $50.50 | $51.80 | $50.00 | 477,012 | |
| $50.50 | -0.10 | -0.2% | $51.00 | $51.00 | $49.70 | 223,119 | |
| $50.60 | +1.05 | +2.1% | $49.85 | $50.80 | $49.65 | 502,020 | |
| $49.55 | +1.65 | +3.4% | $48.80 | $49.75 | $48.75 | 479,060 | |
| $47.90 | +2.30 | +5.0% | $46.00 | $48.10 | $46.00 | 268,104 | |
| $45.60 | -0.40 | -0.9% | $45.95 | $46.45 | $45.60 | 223,100 | |
| $46.00 | -0.50 | -1.1% | $46.50 | $46.95 | $46.00 | 194,072 | |
| $46.50 | -1.50 | -3.1% | $46.90 | $47.55 | $46.50 | 290,301 | |
| $48.00 | +0.90 | +1.9% | $47.10 | $48.30 | $46.90 | 318,023 | |
| $47.10 | 0.00 | 0.0% | $47.10 | $47.70 | $46.95 | 194,000 | |
| $47.10 | -1.50 | -3.1% | $48.50 | $48.50 | $46.90 | 498,010 | |
| $48.60 | -0.90 | -1.8% | $49.50 | $49.60 | $48.40 | 325,011 | |
| $49.50 | +0.40 | +0.8% | $49.50 | $49.80 | $48.80 | 197,013 | |
| $49.10 | -1.60 | -3.2% | $50.90 | $50.90 | $48.55 | 751,003 | |
| $50.70 | +2.15 | +4.4% | $48.30 | $50.90 | $48.05 | 804,106 | |
| $48.55 | -0.05 | -0.1% | $48.30 | $49.15 | $48.25 | 295,102 | |
| $48.60 | -0.60 | -1.2% | $48.80 | $49.25 | $48.00 | 382,073 | |
| $49.20 | +0.90 | +1.9% | $48.55 | $51.70 | $48.55 | 601,079 | |
| $48.30 | -0.15 | -0.3% | $49.05 | $49.05 | $48.15 | 277,500 | |
| $48.45 | +1.55 | +3.3% | $46.60 | $48.60 | $46.60 | 326,100 | |
| $46.90 | -0.25 | -0.5% | $47.10 | $47.45 | $45.85 | 306,016 | |
| $47.15 | -0.30 | -0.6% | $47.20 | $48.25 | $47.00 | 218,106 | |
| $47.45 | -0.70 | -1.5% | $47.85 | $48.10 | $47.20 | 218,016 | |
| $48.15 | +0.65 | +1.4% | $48.15 | $49.25 | $47.80 | 249,212 | |
| $47.50 | -0.80 | -1.7% | $47.40 | $49.00 | $47.10 | 493,006 | |
| $48.30 | -1.90 | -3.8% | $50.20 | $50.30 | $48.30 | 411,135 | |
| $50.20 | -0.80 | -1.6% | $51.80 | $51.80 | $50.10 | 232,073 | |
| $51.00 | -0.50 | -1.0% | $52.40 | $52.40 | $50.30 | 403,105 | |
| $51.50 | +0.50 | +1.0% | $52.00 | $52.50 | $51.10 | 498,200 | |
| $51.00 | +1.85 | +3.8% | $50.00 | $52.20 | $49.90 | 858,000 | |
| $49.15 | +0.10 | +0.2% | $49.10 | $49.70 | $48.70 | 342,013 | |
| $49.05 | -0.75 | -1.5% | $50.50 | $50.70 | $49.00 | 606,022 | |
| $49.80 | -0.30 | -0.6% | $49.95 | $50.80 | $49.30 | 305,082 | |
| $50.10 | -1.00 | -2.0% | $51.30 | $51.40 | $49.65 | 437,051 | |
| $51.10 | +0.10 | +0.2% | $52.20 | $52.50 | $51.00 | 393,102 | |
| $51.00 | 0.00 | 0.0% | $51.10 | $52.00 | $50.40 | 402,004 | |
| $51.00 | +1.20 | +2.4% | $48.80 | $51.90 | $48.80 | 556,001 | |
| $49.80 | +3.95 | +8.6% | $48.30 | $50.30 | $47.90 | 436,030 | |
| $45.85 | -0.90 | -1.9% | $45.75 | $47.10 | $45.00 | 678,000 |
- Ticker
- TWSE:6695
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Log in to ask 6ix AI your own questions about iCatch Technology, Inc.