ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	100.00	100.50	97.600	97.800	93.355	2,982,270
2023-05-10	99.900	100.00	98.000	100.00	95.455	2,490,284
2023-05-09	99.300	100.50	97.100	99.200	94.691	5,507,782
2023-05-08	97.500	101.50	96.300	96.500	92.114	4,831,100
2023-05-05	93.500	97.700	93.000	96.000	91.636	5,933,534
2023-05-04	89.100	90.300	89.100	90.300	86.196	299,021
2023-05-03	90.500	90.500	89.100	89.400	85.336	220,056
2023-05-02	88.300	90.000	88.300	89.700	85.623	306,046
2023-04-28	88.100	88.900	87.800	88.500	84.477	268,021
2023-04-27	87.300	88.500	86.800	87.600	83.618	202,010
2023-04-26	86.800	87.700	85.300	87.300	83.332	508,011
2023-04-25	88.400	89.100	87.000	87.000	83.046	1,104,115
2023-04-24	87.200	88.700	87.000	88.600	84.573	241,162
2023-04-21	89.800	89.800	87.400	87.400	83.427	435,504
2023-04-20	89.200	90.300	88.900	88.900	84.859	321,857
2023-04-19	90.200	90.600	89.400	89.500	85.432	469,201
2023-04-18	91.700	91.700	90.200	90.400	86.291	424,333
2023-04-17	92.000	92.200	91.200	91.600	87.436	326,303
2023-04-14	90.900	92.500	90.900	91.900	87.723	795,010
2023-04-13	93.100	93.300	90.200	90.500	86.386	957,105
2023-04-12	91.000	93.500	91.000	92.900	88.677	2,273,478
2023-04-11	90.000	90.600	89.000	90.200	86.100	546,326
2023-04-10	90.800	90.800	89.300	90.000	85.909	270,042
2023-04-07	90.500	90.700	89.800	90.000	85.909	313,160
2023-04-06	89.900	90.700	89.000	90.700	86.577	918,936
2023-03-31	88.300	90.000	87.900	89.800	85.718	934,123
2023-03-30	87.900	88.100	87.300	87.700	83.714	330,080
2023-03-29	87.200	87.500	86.500	87.300	83.332	281,771
2023-03-28	88.000	88.000	86.500	86.700	82.759	480,055
2023-03-27	88.600	88.600	87.700	88.000	84.000	250,685
2023-03-24	88.700	88.700	87.700	88.500	84.477	372,027
2023-03-23	88.000	88.500	87.600	88.300	84.286	340,451
2023-03-22	88.000	88.200	87.500	87.900	83.905	382,613
2023-03-21	87.000	87.900	87.000	87.500	83.523	311,527
2023-03-20	86.300	87.000	86.200	86.900	82.950	456,302
2023-03-17	86.200	86.700	86.000	86.500	82.568	550,029
2023-03-16	86.000	86.600	84.800	85.100	81.232	841,680
2023-03-15	89.000	89.000	87.000	87.000	83.046	523,379
2023-03-14	88.500	88.500	87.200	87.800	83.809	442,727
2023-03-13	87.600	88.700	86.500	88.700	84.668	646,016
2023-03-10	89.500	89.600	88.000	88.200	84.191	907,015
2023-03-09	90.000	90.900	89.800	89.800	85.718	790,146
2023-03-08	89.200	91.300	89.100	91.000	86.864	1,148,372
2023-03-07	89.900	89.900	89.100	89.500	85.432	612,110
2023-03-06	90.200	90.200	89.300	89.900	85.814	570,349
2023-03-03	88.800	89.900	88.800	89.400	85.336	856,654
2023-03-02	89.800	89.900	87.900	88.700	84.668	1,109,722
2023-03-01	88.900	89.800	87.900	89.200	85.146	871,203
2023-02-24	92.400	94.000	88.900	88.900	84.859	4,566,464
2023-02-23	87.500	89.100	86.800	88.800	84.764	1,326,425
2023-02-22	86.500	87.300	85.600	86.700	82.759	757,248
2023-02-21	86.400	87.200	86.000	86.500	82.568	732,363
2023-02-20	85.300	86.600	85.300	86.300	82.377	757,697
2023-02-17	85.000	85.600	84.800	85.500	81.614	518,410
2023-02-16	84.400	85.800	84.400	85.500	81.614	698,754
2023-02-15	84.600	84.800	83.700	84.200	80.373	543,520
2023-02-14	84.100	84.800	84.100	84.500	80.659	568,181
2023-02-13	84.200	86.700	83.700	83.800	79.991	1,227,480
2023-02-10	86.900	86.900	84.700	85.200	81.327	2,472,480
2023-02-09	83.000	86.900	82.600	86.900	82.950	4,019,070

← NewerPage 15 of 21 · 1,221 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.