ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.100	66.600	65.600	66.100	63.096	509,351
2022-08-08	66.700	67.100	66.200	67.100	64.050	302,150
2022-08-05	65.700	66.700	65.700	66.700	63.668	371,140
2022-08-04	65.900	66.300	64.200	65.200	62.236	594,503
2022-08-03	66.100	66.400	65.300	65.500	62.523	385,769
2022-08-02	67.300	67.300	65.600	65.700	62.714	570,459
2022-08-01	68.400	68.400	67.200	67.700	64.623	300,066
2022-07-29	68.300	68.800	67.900	68.100	65.005	400,070
2022-07-28	69.700	69.700	67.500	67.500	64.432	397,020
2022-07-27	68.400	69.200	67.400	68.700	65.577	530,250
2022-07-26	71.000	71.000	68.000	68.000	64.909	631,932
2022-07-25	71.900	71.900	70.400	70.800	67.582	417,251
2022-07-22	72.300	72.700	71.300	71.900	68.632	672,095
2022-07-21	70.100	72.400	69.800	72.000	68.727	956,250
2022-07-20	70.300	71.400	70.000	70.300	67.105	672,202
2022-07-19	68.000	69.900	68.000	69.300	66.150	579,373
2022-07-18	67.300	69.300	67.300	68.800	65.673	727,154
2022-07-15	66.700	67.400	65.700	67.100	64.050	770,322
2022-07-14	65.700	67.000	64.600	66.600	63.573	2,067,055
2022-07-13	75.200	76.000	74.700	74.700	63.668	2,446,241
2022-07-12	76.500	76.500	73.700	73.700	62.816	1,508,768
2022-07-11	79.800	79.800	77.100	77.200	65.799	1,149,932
2022-07-08	78.500	80.200	78.000	79.800	68.015	957,438
2022-07-07	76.700	77.700	75.500	77.400	65.969	976,641
2022-07-06	78.000	78.800	76.000	76.000	64.776	760,395
2022-07-05	78.000	79.000	76.400	78.200	66.651	1,006,440
2022-07-04	77.100	78.800	77.000	77.200	65.799	1,048,592
2022-07-01	79.500	80.700	77.300	77.400	65.969	1,378,766
2022-06-30	83.800	83.800	79.700	79.700	67.930	1,518,653
2022-06-29	84.400	84.800	83.400	83.800	71.424	575,035
2022-06-28	87.200	87.200	85.300	85.500	72.873	412,392
2022-06-27	86.200	87.500	86.100	87.100	74.237	487,523
2022-06-24	84.600	85.800	84.200	84.500	72.021	467,321
2022-06-23	84.000	85.300	82.900	84.000	71.595	791,200
2022-06-22	88.100	88.100	84.500	84.500	72.021	1,091,766
2022-06-21	86.000	88.600	85.100	88.100	75.089	938,400
2022-06-20	90.300	90.300	85.500	85.500	72.873	1,633,571
2022-06-17	91.200	91.200	89.600	90.200	76.879	1,429,100
2022-06-16	95.200	95.500	92.500	92.500	78.839	965,959
2022-06-15	95.000	95.000	93.800	94.300	80.374	579,293
2022-06-14	93.200	95.200	92.600	95.000	80.970	995,274
2022-06-13	95.300	95.400	94.500	94.500	80.544	910,426
2022-06-10	97.900	97.900	96.300	96.600	82.334	1,021,281
2022-06-09	99.100	99.100	98.000	98.100	83.612	1,820,945
2022-06-08	102.00	102.00	100.00	100.50	85.658	670,292
2022-06-07	101.50	101.50	100.50	101.00	86.084	471,235
2022-06-06	103.00	103.00	101.00	101.50	86.510	1,202,331
2022-06-02	102.00	103.50	101.50	102.50	87.363	966,374
2022-06-01	101.00	104.00	101.00	103.00	87.789	2,825,611
2022-05-31	97.700	101.00	97.500	101.00	86.084	2,313,500
2022-05-30	95.600	98.400	95.500	98.100	83.612	1,969,492
2022-05-27	94.700	95.100	94.100	94.500	80.544	646,486
2022-05-26	96.000	96.300	93.800	93.900	80.033	694,512
2022-05-25	95.900	96.100	95.000	95.300	81.226	547,520
2022-05-24	97.500	97.500	95.200	95.200	81.141	572,200
2022-05-23	98.800	98.800	97.300	97.700	83.272	332,088
2022-05-20	97.100	98.300	96.900	97.800	83.357	443,408
2022-05-19	95.800	97.200	95.600	97.000	82.675	480,049
2022-05-18	97.600	98.000	97.100	97.500	83.101	527,275
2022-05-17	95.500	96.900	95.400	96.900	82.590	594,221

← NewerPage 18 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.