ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 1,289,525 |
| 2024-05-03 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | 2,941,716 |
| 2024-05-02 | 166.00 | 168.50 | 165.00 | 168.50 | 168.50 | 1,474,672 |
| 2024-04-30 | 165.50 | 168.50 | 165.50 | 167.00 | 167.00 | 1,219,140 |
| 2024-04-29 | 163.50 | 165.50 | 162.50 | 165.50 | 165.50 | 791,146 |
| 2024-04-26 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | 750,424 |
| 2024-04-25 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 672,191 |
| 2024-04-24 | 158.50 | 162.00 | 158.00 | 162.00 | 162.00 | 1,069,310 |
| 2024-04-23 | 159.00 | 159.50 | 155.00 | 156.50 | 156.50 | 1,251,462 |
| 2024-04-22 | 157.00 | 159.50 | 155.50 | 158.50 | 158.50 | 1,214,510 |
| 2024-04-19 | 161.00 | 161.00 | 153.00 | 157.00 | 157.00 | 2,641,986 |
| 2024-04-18 | 162.50 | 163.50 | 161.50 | 163.50 | 163.50 | 479,157 |
| 2024-04-17 | 161.00 | 163.50 | 161.00 | 163.50 | 163.50 | 711,462 |
| 2024-04-16 | 163.50 | 164.00 | 160.00 | 161.00 | 161.00 | 2,439,950 |
| 2024-04-15 | 164.50 | 166.50 | 163.00 | 165.00 | 165.00 | 1,033,147 |
| 2024-04-12 | 164.50 | 167.00 | 164.00 | 165.50 | 165.50 | 1,007,334 |
| 2024-04-11 | 165.00 | 165.50 | 163.00 | 165.00 | 165.00 | 1,159,309 |
| 2024-04-10 | 165.50 | 167.50 | 164.50 | 165.00 | 165.00 | 2,173,924 |
| 2024-04-09 | 167.00 | 168.50 | 165.00 | 165.50 | 165.50 | 1,616,590 |
| 2024-04-08 | 167.50 | 169.00 | 165.50 | 168.50 | 168.50 | 1,234,770 |
| 2024-04-03 | 168.00 | 169.50 | 166.50 | 168.00 | 168.00 | 1,038,772 |
| 2024-04-02 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,744,025 |
| 2024-04-01 | 174.50 | 176.00 | 167.00 | 167.50 | 167.50 | 4,273,671 |
| 2024-03-29 | 177.00 | 177.00 | 171.00 | 174.50 | 174.50 | 2,884,000 |
| 2024-03-28 | 179.50 | 179.50 | 174.00 | 176.50 | 176.50 | 4,065,234 |
| 2024-03-27 | 176.00 | 178.00 | 173.50 | 178.00 | 178.00 | 2,245,769 |
| 2024-03-26 | 176.00 | 179.00 | 173.50 | 174.50 | 174.50 | 3,203,363 |
| 2024-03-25 | 175.50 | 177.50 | 173.50 | 175.50 | 175.50 | 2,182,230 |
| 2024-03-22 | 183.00 | 183.00 | 174.00 | 176.00 | 176.00 | 4,351,285 |
| 2024-03-21 | 184.00 | 184.50 | 180.00 | 183.00 | 183.00 | 4,831,490 |
| 2024-03-20 | 177.50 | 184.00 | 176.50 | 179.50 | 179.50 | 8,284,208 |
| 2024-03-19 | 171.50 | 177.00 | 171.00 | 174.00 | 174.00 | 5,450,551 |
| 2024-03-18 | 167.50 | 172.00 | 165.50 | 170.50 | 170.50 | 2,987,002 |
| 2024-03-15 | 164.00 | 171.50 | 163.50 | 166.50 | 166.50 | 3,928,408 |
| 2024-03-14 | 171.00 | 171.50 | 164.00 | 164.00 | 164.00 | 4,172,714 |
| 2024-03-13 | 174.00 | 178.00 | 170.50 | 171.50 | 171.50 | 6,880,707 |
| 2024-03-12 | 165.00 | 172.00 | 163.50 | 171.00 | 171.00 | 4,621,717 |
| 2024-03-11 | 166.50 | 166.50 | 163.00 | 164.00 | 164.00 | 2,811,750 |
| 2024-03-08 | 166.00 | 169.50 | 161.50 | 169.00 | 169.00 | 4,524,585 |
| 2024-03-07 | 166.00 | 169.50 | 164.50 | 165.00 | 165.00 | 1,875,590 |
| 2024-03-06 | 165.00 | 166.00 | 163.50 | 164.50 | 164.50 | 1,319,841 |
| 2024-03-05 | 167.50 | 168.50 | 165.00 | 166.00 | 166.00 | 1,076,733 |
| 2024-03-04 | 169.00 | 170.00 | 165.50 | 166.00 | 166.00 | 2,193,937 |
| 2024-03-01 | 166.50 | 167.50 | 165.50 | 165.50 | 165.50 | 1,125,746 |
| 2024-02-29 | 169.00 | 169.00 | 164.50 | 165.00 | 165.00 | 1,901,950 |
| 2024-02-27 | 170.50 | 172.00 | 166.50 | 167.00 | 167.00 | 2,738,987 |
| 2024-02-26 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 2,550,053 |
| 2024-02-23 | 166.50 | 169.00 | 164.50 | 164.50 | 164.50 | 2,017,515 |
| 2024-02-22 | 166.50 | 167.00 | 162.00 | 166.50 | 166.50 | 1,794,395 |
| 2024-02-21 | 165.00 | 166.50 | 163.00 | 165.00 | 165.00 | 1,227,257 |
| 2024-02-20 | 166.50 | 170.00 | 163.50 | 165.00 | 165.00 | 2,642,067 |
| 2024-02-19 | 168.00 | 170.50 | 165.00 | 166.00 | 166.00 | 2,749,714 |
| 2024-02-16 | 163.00 | 171.50 | 162.50 | 169.50 | 169.50 | 8,425,562 |
| 2024-02-15 | 157.00 | 162.00 | 154.50 | 161.50 | 161.50 | 4,887,627 |
| 2024-02-05 | 153.50 | 155.00 | 152.00 | 154.00 | 154.00 | 1,096,980 |
| 2024-02-02 | 153.00 | 153.50 | 152.00 | 153.00 | 153.00 | 762,231 |
| 2024-02-01 | 152.00 | 153.00 | 151.50 | 152.50 | 152.50 | 599,262 |
| 2024-01-31 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 535,301 |
| 2024-01-30 | 151.50 | 152.00 | 150.50 | 151.50 | 151.50 | 730,539 |
| 2024-01-29 | 148.50 | 151.50 | 147.50 | 151.50 | 151.50 | 1,152,242 |
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.