ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 167.50 | 168.00 | 161.50 | 161.50 | 161.50 | 4,390,455 |
| 2023-11-02 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 5,339,559 |
| 2023-11-01 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 3,278,090 |
| 2023-10-31 | 167.00 | 170.00 | 161.50 | 162.50 | 162.50 | 4,204,758 |
| 2023-10-30 | 160.00 | 168.50 | 159.50 | 167.00 | 167.00 | 5,640,679 |
| 2023-10-27 | 167.00 | 168.00 | 158.50 | 160.50 | 160.50 | 5,466,843 |
| 2023-10-26 | 165.50 | 168.50 | 164.50 | 165.50 | 165.50 | 3,586,581 |
| 2023-10-25 | 168.00 | 170.00 | 165.00 | 169.00 | 169.00 | 5,029,605 |
| 2023-10-24 | 164.00 | 167.00 | 163.00 | 166.00 | 166.00 | 3,606,627 |
| 2023-10-23 | 161.50 | 165.00 | 159.50 | 163.00 | 163.00 | 2,539,711 |
| 2023-10-20 | 162.00 | 163.50 | 159.50 | 163.00 | 163.00 | 3,125,552 |
| 2023-10-19 | 161.00 | 163.50 | 159.50 | 163.50 | 163.50 | 2,284,590 |
| 2023-10-18 | 163.50 | 166.00 | 160.50 | 161.00 | 161.00 | 4,032,286 |
| 2023-10-17 | 161.50 | 165.50 | 161.00 | 162.50 | 162.50 | 3,849,515 |
| 2023-10-16 | 165.00 | 165.00 | 157.50 | 160.00 | 160.00 | 4,597,967 |
| 2023-10-13 | 165.00 | 168.00 | 164.00 | 165.50 | 165.50 | 2,937,996 |
| 2023-10-12 | 169.50 | 171.00 | 163.50 | 166.50 | 166.50 | 6,092,119 |
| 2023-10-11 | 168.50 | 173.50 | 166.50 | 166.50 | 166.50 | 10,100,029 |
| 2023-10-06 | 162.00 | 166.50 | 161.00 | 163.50 | 163.50 | 5,727,189 |
| 2023-10-05 | 160.50 | 163.50 | 159.00 | 160.00 | 160.00 | 4,065,423 |
| 2023-10-04 | 158.50 | 162.00 | 155.00 | 159.50 | 159.50 | 4,198,456 |
| 2023-10-03 | 158.00 | 164.00 | 157.00 | 159.00 | 159.00 | 6,309,206 |
| 2023-10-02 | 159.00 | 159.50 | 156.50 | 157.00 | 157.00 | 3,048,332 |
| 2023-09-28 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 3,885,822 |
| 2023-09-27 | 159.50 | 161.50 | 155.50 | 158.00 | 158.00 | 6,396,632 |
| 2023-09-26 | 166.00 | 166.50 | 161.00 | 161.50 | 161.50 | 3,565,126 |
| 2023-09-25 | 166.00 | 168.00 | 163.00 | 164.50 | 164.50 | 3,472,484 |
| 2023-09-22 | 166.00 | 169.00 | 164.00 | 164.50 | 164.50 | 5,627,994 |
| 2023-09-21 | 174.00 | 175.50 | 166.50 | 167.50 | 167.50 | 8,242,439 |
| 2023-09-20 | 178.50 | 180.00 | 171.00 | 174.00 | 174.00 | 9,108,630 |
| 2023-09-19 | 179.50 | 181.00 | 177.00 | 177.50 | 177.50 | 6,910,619 |
| 2023-09-18 | 176.00 | 181.00 | 176.00 | 178.50 | 178.50 | 6,275,089 |
| 2023-09-15 | 176.50 | 182.50 | 175.50 | 179.00 | 179.00 | 15,388,894 |
| 2023-09-14 | 164.50 | 178.00 | 163.00 | 175.50 | 175.50 | 16,327,404 |
| 2023-09-13 | 160.50 | 164.00 | 158.50 | 163.00 | 163.00 | 6,986,573 |
| 2023-09-12 | 158.50 | 163.50 | 156.50 | 161.00 | 161.00 | 7,410,851 |
| 2023-09-11 | 166.00 | 166.50 | 156.00 | 158.00 | 158.00 | 11,796,856 |
| 2023-09-08 | 155.50 | 165.00 | 154.50 | 162.50 | 162.50 | 14,522,557 |
| 2023-09-07 | 150.00 | 158.00 | 150.00 | 154.50 | 154.50 | 10,094,503 |
| 2023-09-06 | 153.00 | 153.00 | 148.50 | 151.00 | 151.00 | 5,795,957 |
| 2023-09-05 | 150.50 | 151.50 | 147.00 | 151.00 | 151.00 | 9,400,257 |
| 2023-09-04 | 139.50 | 151.50 | 139.00 | 151.50 | 151.50 | 14,584,218 |
| 2023-09-01 | 143.00 | 143.00 | 137.50 | 138.00 | 138.00 | 2,381,492 |
| 2023-08-31 | 143.50 | 144.00 | 141.00 | 143.50 | 143.50 | 2,829,710 |
| 2023-08-30 | 141.00 | 142.50 | 139.00 | 142.50 | 142.50 | 2,925,405 |
| 2023-08-29 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,967,419 |
| 2023-08-28 | 140.00 | 141.00 | 137.50 | 139.00 | 139.00 | 2,370,339 |
| 2023-08-25 | 137.00 | 140.50 | 137.00 | 138.00 | 138.00 | 1,313,407 |
| 2023-08-24 | 140.00 | 141.50 | 136.00 | 138.50 | 138.50 | 2,768,031 |
| 2023-08-23 | 137.50 | 138.50 | 136.00 | 137.50 | 137.50 | 1,668,605 |
| 2023-08-22 | 135.50 | 137.50 | 134.50 | 135.50 | 135.50 | 2,528,986 |
| 2023-08-21 | 135.50 | 135.50 | 131.50 | 132.50 | 132.50 | 3,331,517 |
| 2023-08-18 | 142.50 | 143.50 | 133.50 | 134.50 | 134.50 | 6,248,416 |
| 2023-08-17 | 138.50 | 144.00 | 138.00 | 143.50 | 143.50 | 4,181,374 |
| 2023-08-16 | 136.50 | 139.50 | 135.50 | 139.00 | 139.00 | 2,962,394 |
| 2023-08-15 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | 2,878,263 |
| 2023-08-14 | 135.00 | 137.50 | 133.00 | 135.00 | 135.00 | 3,304,181 |
| 2023-08-11 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,717,926 |
| 2023-08-10 | 141.00 | 142.00 | 132.00 | 135.00 | 135.00 | 7,978,484 |
| 2023-08-09 | 141.00 | 142.00 | 135.50 | 140.00 | 140.00 | 5,924,095 |
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.