ITE Tech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	150.00	150.00	146.50	147.00	147.00	956,788
2024-01-25	149.50	151.50	148.00	148.00	148.00	1,129,826
2024-01-24	150.00	150.50	148.00	148.50	148.50	708,287
2024-01-23	152.50	152.50	149.00	149.00	149.00	1,095,349
2024-01-22	151.00	153.50	151.00	151.00	151.00	887,747
2024-01-19	152.50	154.00	150.50	151.00	151.00	988,027
2024-01-18	151.50	153.00	149.00	151.00	151.00	1,029,111
2024-01-17	152.50	153.00	151.00	151.00	151.00	1,046,520
2024-01-16	153.00	154.00	150.50	153.50	153.50	1,035,746
2024-01-15	152.50	153.50	152.00	153.00	153.00	701,053
2024-01-12	152.50	152.50	150.50	152.50	152.50	630,546
2024-01-11	151.00	152.50	150.50	152.00	152.00	888,192
2024-01-10	150.50	151.50	150.00	151.00	151.00	707,324
2024-01-09	151.00	151.00	148.00	150.50	150.50	1,129,060
2024-01-08	152.50	154.00	148.50	149.50	149.50	1,403,591
2024-01-05	154.50	155.50	150.50	153.00	153.00	1,959,454
2024-01-04	150.50	153.50	150.50	153.50	153.50	1,692,279
2024-01-03	150.00	152.00	149.50	150.50	150.50	1,241,066
2024-01-02	151.00	151.00	149.00	150.00	150.00	705,252
2023-12-29	150.00	151.50	149.00	150.50	150.50	770,458
2023-12-28	151.50	152.00	150.00	150.00	150.00	900,012
2023-12-27	150.00	151.50	148.50	151.50	151.50	3,238,735
2023-12-26	149.00	149.50	147.00	149.00	149.00	1,902,475
2023-12-25	149.50	150.50	147.00	148.50	148.50	1,692,100
2023-12-22	149.00	150.50	147.00	148.50	148.50	2,330,530
2023-12-21	149.50	150.50	146.00	147.00	147.00	3,443,821
2023-12-20	150.50	153.00	150.00	150.00	150.00	2,074,417
2023-12-19	152.50	155.00	149.00	151.00	151.00	3,576,240
2023-12-18	155.50	156.00	151.50	152.00	152.00	2,663,269
2023-12-15	161.50	163.00	155.00	155.00	155.00	1,921,361
2023-12-14	164.00	164.50	160.50	161.00	161.00	2,022,480
2023-12-13	159.00	162.50	158.00	162.00	162.00	1,982,910
2023-12-12	159.00	160.50	157.50	158.00	158.00	925,550
2023-12-11	156.50	159.50	156.00	158.00	158.00	1,230,334
2023-12-08	157.50	160.50	154.50	158.50	158.50	1,701,068
2023-12-07	155.00	156.00	154.00	156.00	156.00	1,308,228
2023-12-06	158.50	159.00	155.50	156.00	156.00	1,141,238
2023-12-05	160.50	162.00	157.50	158.00	158.00	1,393,386
2023-12-04	161.50	163.50	161.00	161.50	161.50	2,069,138
2023-12-01	156.50	160.00	156.50	159.50	159.50	1,825,791
2023-11-30	158.50	158.50	155.50	156.50	156.50	1,568,441
2023-11-29	157.00	158.50	156.50	158.00	158.00	1,437,466
2023-11-28	156.00	157.00	154.50	157.00	157.00	1,217,545
2023-11-27	156.00	157.00	153.50	154.50	154.50	1,380,509
2023-11-24	157.00	158.00	155.50	156.00	156.00	1,496,036
2023-11-23	157.50	158.00	155.00	155.50	155.50	1,608,436
2023-11-22	155.00	158.00	154.00	156.50	156.50	1,825,096
2023-11-21	155.50	157.00	154.00	154.50	154.50	1,777,503
2023-11-20	155.50	155.50	153.00	154.00	154.00	1,394,417
2023-11-17	153.00	155.00	152.50	154.00	154.00	1,354,866
2023-11-16	155.00	155.50	151.50	152.50	152.50	2,165,050
2023-11-15	154.50	156.00	153.00	154.50	154.50	3,029,811
2023-11-14	151.00	154.50	150.50	152.50	152.50	3,860,487
2023-11-13	153.00	153.00	149.00	149.50	149.50	2,654,125
2023-11-10	150.00	152.50	148.50	150.00	150.00	3,958,431
2023-11-09	160.00	160.50	150.50	151.50	151.50	12,601,563
2023-11-08	167.50	168.50	163.00	165.50	165.50	4,625,953
2023-11-07	164.00	167.00	164.00	167.00	167.00	2,330,273
2023-11-06	163.00	165.00	162.00	165.00	165.00	2,204,982
2023-11-03	167.50	168.00	161.50	161.50	161.50	4,390,455

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.