ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	82.500	83.300	82.000	82.600	78.846	962,016
2023-02-07	82.000	82.500	81.700	82.000	78.273	782,250
2023-02-06	81.600	82.700	81.100	81.800	78.082	622,241
2023-02-03	82.100	83.700	81.800	82.100	78.368	1,019,767
2023-02-02	81.800	83.800	80.600	83.000	79.227	2,052,788
2023-02-01	79.400	82.000	78.800	81.300	77.605	1,636,662
2023-01-31	77.000	79.000	76.500	79.000	75.409	1,157,270
2023-01-30	75.300	77.100	75.300	77.100	73.596	1,040,656
2023-01-17	74.400	75.000	74.200	74.700	71.305	276,104
2023-01-16	75.800	75.800	74.200	74.400	71.018	463,021
2023-01-13	76.400	76.600	75.100	75.200	71.782	608,222
2023-01-12	75.600	76.400	75.500	76.000	72.546	745,025
2023-01-11	75.800	76.300	75.400	75.600	72.164	676,180
2023-01-10	75.500	75.700	74.800	75.600	72.164	1,002,180
2023-01-09	75.800	76.000	74.100	75.200	71.782	1,289,101
2023-01-06	73.600	75.100	73.600	74.900	71.496	635,050
2023-01-05	74.700	75.000	74.000	74.000	70.636	468,297
2023-01-04	74.200	74.700	73.600	74.300	70.923	325,118
2023-01-03	73.900	74.300	72.600	74.200	70.827	581,247
2022-12-30	74.100	74.600	72.600	73.300	69.968	976,212
2022-12-29	72.200	73.100	71.900	73.100	69.777	452,062
2022-12-28	74.000	74.300	72.400	72.600	69.300	726,055
2022-12-27	72.700	75.100	72.500	74.300	70.923	1,878,369
2022-12-26	71.000	72.700	71.000	71.900	68.632	1,335,041
2022-12-23	71.300	72.000	70.300	71.500	68.250	188,238
2022-12-22	72.200	72.800	71.700	72.100	68.823	170,804
2022-12-21	70.600	72.100	70.600	71.200	67.964	266,019
2022-12-20	72.700	73.800	70.600	70.800	67.582	647,807
2022-12-19	72.500	73.200	72.100	72.900	69.586	168,728
2022-12-16	72.500	73.400	72.300	72.500	69.205	740,000
2022-12-15	75.100	75.400	74.200	74.200	70.827	532,060
2022-12-14	75.800	76.200	75.000	75.100	71.686	625,006
2022-12-13	77.000	77.000	75.100	75.100	71.686	908,991
2022-12-12	75.500	76.300	74.200	75.600	72.164	1,745,253
2022-12-09	71.500	76.600	71.500	75.600	72.164	3,642,432
2022-12-08	69.600	70.900	69.600	70.600	67.391	230,231
2022-12-07	70.400	71.400	69.500	69.700	66.532	435,589
2022-12-06	72.500	72.500	71.000	71.100	67.868	500,116
2022-12-05	72.900	73.800	72.700	72.700	69.396	493,152
2022-12-02	72.400	73.300	72.400	72.900	69.586	538,697
2022-12-01	72.100	73.000	72.100	72.400	69.109	718,689
2022-11-30	70.800	71.900	70.800	71.600	68.346	308,244
2022-11-29	70.700	71.100	70.000	70.700	67.486	199,290
2022-11-28	70.200	71.500	69.600	70.700	67.486	299,120
2022-11-25	71.800	71.800	70.600	70.700	67.486	352,015
2022-11-24	71.000	71.700	70.500	71.600	68.346	571,327
2022-11-23	71.500	71.500	70.200	70.400	67.200	268,002
2022-11-22	70.000	71.300	69.500	70.800	67.582	421,055
2022-11-21	72.000	72.000	70.000	70.000	66.818	348,243
2022-11-18	72.100	72.900	71.200	71.200	67.964	676,281
2022-11-17	71.300	72.100	71.000	72.100	68.823	793,314
2022-11-16	69.800	73.000	69.300	72.100	68.823	3,078,439
2022-11-15	68.700	69.800	68.200	69.400	66.246	743,211
2022-11-14	68.800	69.200	68.000	68.500	65.386	617,333
2022-11-11	70.800	71.300	68.400	68.400	65.291	1,488,538
2022-11-10	67.800	69.100	67.500	68.300	65.196	1,038,020
2022-11-09	64.000	69.500	64.000	68.600	65.482	2,854,610
2022-11-08	63.500	65.200	63.500	63.800	60.900	574,592
2022-11-07	63.200	64.200	62.900	63.600	60.709	463,200
2022-11-04	62.300	62.800	61.600	62.700	59.850	381,113

← NewerPage 16 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.