ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	61.400	62.300	60.300	62.200	59.373	807,178
2022-11-02	60.000	61.400	60.000	61.000	58.227	218,037
2022-11-01	59.700	60.700	59.600	60.200	57.464	268,184
2022-10-31	58.600	60.200	58.400	59.500	56.796	241,100
2022-10-28	59.000	59.300	58.100	58.200	55.555	172,498
2022-10-27	58.000	59.600	57.900	59.400	56.700	490,498
2022-10-26	58.500	58.500	57.300	57.400	54.791	214,456
2022-10-25	59.300	59.300	57.800	58.200	55.555	226,121
2022-10-24	59.800	60.800	58.900	58.900	56.223	341,021
2022-10-21	59.300	59.700	58.700	58.800	56.127	262,262
2022-10-20	58.200	60.000	57.000	60.000	57.273	549,190
2022-10-19	58.300	59.500	58.300	58.600	55.936	360,147
2022-10-18	58.500	58.600	57.100	58.200	55.555	239,264
2022-10-17	57.900	57.900	55.200	57.800	55.173	671,409
2022-10-14	56.500	59.200	56.500	59.100	56.414	725,010
2022-10-13	57.500	57.900	55.100	55.300	52.786	471,049
2022-10-12	57.700	58.400	56.300	57.800	55.173	490,950
2022-10-11	58.900	58.900	57.300	57.800	55.173	388,209
2022-10-07	60.600	61.000	60.000	60.100	57.368	231,143
2022-10-06	61.600	62.400	61.200	61.500	58.705	192,100
2022-10-05	61.200	62.600	61.200	61.600	58.800	459,209
2022-10-04	60.000	60.800	59.800	60.600	57.846	432,136
2022-10-03	58.400	59.200	57.600	58.700	56.032	240,161
2022-09-30	56.900	58.700	56.100	58.600	55.936	332,010
2022-09-29	57.200	59.000	57.100	57.600	54.982	475,000
2022-09-28	60.300	60.300	56.500	56.800	54.218	597,107
2022-09-27	59.600	60.800	59.100	60.800	58.036	468,515
2022-09-26	63.000	63.000	59.100	59.600	56.891	684,316
2022-09-23	64.500	64.900	63.600	63.800	60.900	267,668
2022-09-22	64.700	65.000	63.400	64.700	61.759	301,011
2022-09-21	65.100	65.400	64.600	65.100	62.141	213,242
2022-09-20	65.500	65.900	65.200	65.200	62.236	167,770
2022-09-19	65.400	65.900	65.200	65.300	62.332	222,016
2022-09-16	66.000	66.400	65.500	65.900	62.905	241,001
2022-09-15	66.300	67.300	66.300	66.400	63.382	269,762
2022-09-14	65.100	66.800	65.000	66.300	63.286	314,110
2022-09-13	67.400	67.900	66.900	67.000	63.955	190,066
2022-09-12	66.400	67.200	66.200	66.900	63.859	210,137
2022-09-08	64.700	65.800	64.500	65.800	62.809	263,407
2022-09-07	65.300	65.700	64.500	64.500	61.568	414,038
2022-09-06	67.000	67.200	65.500	65.800	62.809	265,543
2022-09-05	68.000	68.000	66.500	66.600	63.573	341,151
2022-09-02	69.100	69.200	68.000	68.000	64.909	338,099
2022-09-01	69.800	69.800	69.000	69.000	65.864	331,091
2022-08-31	69.600	70.500	69.200	70.200	67.009	283,092
2022-08-30	69.500	70.100	69.400	69.600	66.436	275,749
2022-08-29	69.100	69.600	68.700	69.500	66.341	293,602
2022-08-26	71.500	71.800	71.000	71.000	67.773	195,235
2022-08-25	70.800	71.200	70.400	70.800	67.582	229,600
2022-08-24	71.500	71.500	70.000	70.100	66.914	284,054
2022-08-23	70.500	71.000	70.100	70.600	67.391	442,122
2022-08-22	72.200	72.500	71.600	71.900	68.632	284,000
2022-08-19	73.300	73.700	72.700	72.700	69.396	938,776
2022-08-18	71.400	73.100	71.300	72.700	69.396	975,045
2022-08-17	72.000	72.000	71.200	71.900	68.632	437,229
2022-08-16	71.700	72.500	71.500	71.700	68.441	1,420,300
2022-08-15	69.300	72.200	69.000	71.700	68.441	1,609,236
2022-08-12	66.700	69.600	66.700	69.400	66.246	1,218,015
2022-08-11	66.700	66.900	66.000	66.600	63.573	425,585
2022-08-10	66.000	66.000	65.400	65.600	62.618	338,434

← NewerPage 17 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.