ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 153.00 | 153.50 | 151.00 | 153.00 | 153.00 | 760,256 |
| 2024-07-31 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 867,057 |
| 2024-07-30 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 838,164 |
| 2024-07-29 | 154.50 | 155.50 | 148.50 | 149.00 | 149.00 | 1,002,620 |
| 2024-07-26 | 150.00 | 155.00 | 146.00 | 153.00 | 153.00 | 1,356,000 |
| 2024-07-23 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,521,106 |
| 2024-07-22 | 158.50 | 158.50 | 150.00 | 152.00 | 152.00 | 1,910,117 |
| 2024-07-19 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 1,765,645 |
| 2024-07-18 | 164.00 | 164.00 | 160.50 | 164.00 | 164.00 | 1,475,050 |
| 2024-07-17 | 166.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,194,640 |
| 2024-07-16 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 501,290 |
| 2024-07-15 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,239,530 |
| 2024-07-12 | 168.00 | 169.00 | 166.50 | 168.00 | 168.00 | 1,285,829 |
| 2024-07-11 | 171.50 | 173.50 | 169.00 | 169.00 | 169.00 | 1,111,148 |
| 2024-07-10 | 169.00 | 173.50 | 166.50 | 171.50 | 171.50 | 2,328,102 |
| 2024-07-09 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,700,455 |
| 2024-07-08 | 180.00 | 180.00 | 175.50 | 176.50 | 176.50 | 1,517,851 |
| 2024-07-05 | 184.50 | 184.50 | 179.50 | 179.50 | 179.50 | 2,217,864 |
| 2024-07-04 | 179.50 | 185.00 | 178.00 | 184.00 | 184.00 | 4,097,798 |
| 2024-07-03 | 174.00 | 180.00 | 172.00 | 178.50 | 178.50 | 3,645,558 |
| 2024-07-02 | 171.50 | 173.00 | 170.00 | 173.00 | 173.00 | 1,002,580 |
| 2024-07-01 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 1,025,245 |
| 2024-06-28 | 173.00 | 174.00 | 170.50 | 170.50 | 170.50 | 1,929,550 |
| 2024-06-27 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 680,228 |
| 2024-06-26 | 172.00 | 174.50 | 172.00 | 173.50 | 173.50 | 784,552 |
| 2024-06-25 | 171.50 | 172.00 | 167.50 | 172.00 | 172.00 | 1,072,730 |
| 2024-06-24 | 178.50 | 179.00 | 170.50 | 170.50 | 170.50 | 2,822,674 |
| 2024-06-21 | 177.50 | 179.50 | 176.00 | 179.00 | 179.00 | 1,266,809 |
| 2024-06-20 | 175.00 | 177.50 | 174.50 | 176.50 | 176.50 | 795,623 |
| 2024-06-19 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 866,456 |
| 2024-06-18 | 179.50 | 180.00 | 176.00 | 176.00 | 176.00 | 939,205 |
| 2024-06-17 | 178.00 | 180.00 | 176.50 | 177.00 | 177.00 | 1,667,208 |
| 2024-06-14 | 173.50 | 177.00 | 172.50 | 176.50 | 176.50 | 1,729,624 |
| 2024-06-13 | 175.00 | 176.50 | 173.50 | 173.50 | 173.50 | 1,194,431 |
| 2024-06-12 | 171.00 | 175.00 | 170.50 | 173.50 | 173.50 | 1,987,073 |
| 2024-06-11 | 171.50 | 175.00 | 170.00 | 170.50 | 170.50 | 2,622,568 |
| 2024-06-07 | 171.00 | 172.50 | 169.50 | 171.50 | 171.50 | 2,427,565 |
| 2024-06-06 | 172.00 | 173.50 | 169.00 | 172.00 | 172.00 | 2,837,100 |
| 2024-06-05 | 172.50 | 173.00 | 169.00 | 171.00 | 171.00 | 3,127,100 |
| 2024-06-04 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 2,532,118 |
| 2024-06-03 | 176.00 | 177.50 | 171.00 | 171.00 | 171.00 | 3,456,300 |
| 2024-05-31 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 5,001,319 |
| 2024-05-30 | 177.00 | 181.00 | 174.50 | 179.00 | 179.00 | 4,027,292 |
| 2024-05-29 | 177.50 | 182.00 | 173.00 | 176.50 | 176.50 | 5,031,719 |
| 2024-05-28 | 173.50 | 178.00 | 173.00 | 175.00 | 175.00 | 1,993,713 |
| 2024-05-27 | 171.00 | 178.50 | 171.00 | 173.50 | 173.50 | 3,632,887 |
| 2024-05-24 | 168.50 | 170.50 | 167.50 | 170.50 | 170.50 | 1,858,526 |
| 2024-05-23 | 173.00 | 175.00 | 168.50 | 169.00 | 169.00 | 3,780,963 |
| 2024-05-22 | 169.00 | 175.00 | 168.00 | 172.50 | 172.50 | 4,387,491 |
| 2024-05-21 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 3,685,086 |
| 2024-05-20 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 4,632,114 |
| 2024-05-17 | 167.50 | 169.00 | 165.50 | 166.00 | 166.00 | 1,853,238 |
| 2024-05-16 | 168.50 | 168.50 | 167.00 | 168.00 | 168.00 | 1,315,146 |
| 2024-05-15 | 167.00 | 169.00 | 167.00 | 167.50 | 167.50 | 663,069 |
| 2024-05-14 | 164.50 | 168.50 | 164.00 | 168.00 | 168.00 | 1,412,891 |
| 2024-05-13 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 633,043 |
| 2024-05-10 | 165.00 | 165.50 | 162.00 | 163.50 | 163.50 | 1,338,373 |
| 2024-05-09 | 168.50 | 169.50 | 164.50 | 165.00 | 165.00 | 1,926,184 |
| 2024-05-08 | 166.50 | 171.50 | 166.00 | 169.50 | 169.50 | 2,016,057 |
| 2024-05-07 | 166.50 | 168.00 | 166.00 | 167.50 | 167.50 | 1,086,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 5.5000 TWD |
| 2022-07-14 | 8.0000 TWD |
| 2021-08-26 | 5.5000 TWD |
| 2020-07-10 | 3.0000 TWD |
| 2019-07-11 | 2.2002 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.