ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	143.50	146.50	140.00	144.00	144.00	4,050,982
2023-08-07	143.50	144.50	140.00	143.00	143.00	2,919,357
2023-08-04	142.50	144.50	140.00	142.00	142.00	5,024,685
2023-08-02	151.00	151.00	139.00	142.00	142.00	8,316,919
2023-08-01	157.50	158.00	147.50	151.00	151.00	6,898,653
2023-07-31	160.00	160.50	151.00	154.50	154.50	9,052,710
2023-07-28	144.00	158.00	143.00	158.00	158.00	18,734,378
2023-07-27	134.50	146.00	134.50	146.00	146.00	13,734,854
2023-07-26	131.50	136.00	131.00	133.00	133.00	5,010,441
2023-07-25	131.00	131.50	128.50	129.50	129.50	1,461,713
2023-07-24	132.50	134.00	128.50	131.50	131.50	2,994,921
2023-07-21	127.50	132.50	126.50	132.50	132.50	3,952,354
2023-07-20	127.00	130.00	127.00	129.00	129.00	2,276,447
2023-07-19	129.00	129.50	126.00	127.00	127.00	2,211,750
2023-07-18	130.00	130.50	125.00	128.00	128.00	4,336,902
2023-07-17	125.00	130.00	124.50	128.00	128.00	6,012,424
2023-07-14	121.50	125.00	121.00	124.00	124.00	5,224,010
2023-07-13	119.50	122.50	119.50	120.00	120.00	2,621,049
2023-07-12	119.50	121.00	118.00	118.50	118.50	1,415,378
2023-07-11	123.00	124.00	120.00	120.50	120.50	2,460,112
2023-07-10	120.00	122.50	119.50	121.00	121.00	4,788,539
2023-07-07	118.00	118.00	115.50	117.50	117.50	1,390,157
2023-07-06	116.50	119.00	116.00	118.00	118.00	1,209,872
2023-07-05	117.50	118.00	116.50	116.50	116.50	1,410,439
2023-07-04	115.00	118.50	114.00	118.00	118.00	2,516,143
2023-07-03	113.00	116.00	113.00	115.00	115.00	1,576,316
2023-06-30	111.50	113.00	110.00	112.50	112.50	1,013,436
2023-06-29	112.00	112.50	110.50	111.50	111.50	712,121
2023-06-28	110.00	112.00	110.00	111.00	111.00	1,148,085
2023-06-27	112.50	112.50	108.50	108.50	108.50	2,392,776
2023-06-26	114.50	116.00	111.50	112.50	112.50	1,609,157
2023-06-21	113.00	116.50	113.00	116.00	116.00	1,777,782
2023-06-20	115.00	115.50	111.00	113.00	113.00	3,074,359
2023-06-19	122.50	122.50	121.00	121.00	115.50	2,552,580
2023-06-16	121.50	123.00	120.50	122.00	116.45	2,175,583
2023-06-15	122.00	123.00	121.00	121.50	115.98	1,708,517
2023-06-14	122.00	124.00	120.50	122.00	116.45	3,198,046
2023-06-13	119.00	124.50	118.50	123.00	117.41	7,436,792
2023-06-12	117.50	117.50	112.50	117.00	111.68	3,625,033
2023-06-09	123.00	123.50	117.00	117.50	112.16	6,742,897
2023-06-08	115.00	119.50	114.50	118.50	113.11	5,767,340
2023-06-07	112.50	115.00	112.50	115.00	109.77	1,888,141
2023-06-06	113.50	114.00	111.50	112.50	107.39	1,063,066
2023-06-05	113.50	113.50	112.00	113.50	108.34	1,037,656
2023-06-02	113.50	114.00	112.50	113.00	107.86	1,199,546
2023-06-01	112.50	113.00	111.50	113.00	107.86	894,341
2023-05-31	114.00	114.00	111.50	112.00	106.91	1,833,401
2023-05-30	115.00	115.50	113.00	113.50	108.34	1,651,832
2023-05-29	111.50	114.00	111.50	113.50	108.34	1,854,446
2023-05-26	113.00	113.50	109.00	110.50	105.48	2,613,151
2023-05-25	110.50	113.00	110.50	112.00	106.91	1,668,717
2023-05-24	109.50	114.00	109.50	111.00	105.95	4,607,202
2023-05-23	109.00	110.00	107.50	109.00	104.05	2,597,845
2023-05-22	106.50	109.00	106.00	107.50	102.61	1,983,189
2023-05-19	105.00	108.00	105.00	105.50	100.70	3,901,854
2023-05-18	105.00	105.00	103.00	104.50	99.750	1,931,329
2023-05-17	102.50	104.00	102.00	103.50	98.796	2,034,035
2023-05-16	101.00	102.50	101.00	102.50	97.841	2,385,233
2023-05-15	102.00	102.00	98.500	100.50	95.932	2,957,288
2023-05-12	98.900	102.00	98.300	102.00	97.364	3,493,204

← NewerPage 14 of 21 · 1,216 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.