ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	95.900	96.400	94.800	94.900	80.885	430,498
2022-05-13	94.200	95.000	94.000	94.900	80.885	456,362
2022-05-12	94.100	95.200	93.600	93.600	79.777	538,311
2022-05-11	95.700	96.100	94.700	95.000	80.970	500,050
2022-05-10	93.000	96.000	92.700	95.700	81.567	683,851
2022-05-09	97.100	97.200	94.700	94.800	80.800	856,378
2022-05-06	97.000	98.300	96.700	98.100	83.612	447,073
2022-05-05	98.700	99.600	98.700	99.300	84.635	612,336
2022-05-04	97.500	98.000	97.200	97.700	83.272	494,331
2022-05-03	95.700	96.800	95.700	96.800	82.504	413,311
2022-04-29	96.600	97.500	96.100	96.400	82.164	530,006
2022-04-28	94.700	97.100	94.200	95.700	81.567	963,619
2022-04-27	93.800	94.900	92.500	94.500	80.544	1,401,813
2022-04-26	96.500	97.000	96.000	96.000	81.823	1,066,077
2022-04-25	98.800	98.800	96.100	96.200	81.993	2,330,685
2022-04-22	100.00	101.00	99.900	100.00	85.232	1,173,558
2022-04-21	101.00	101.50	100.00	100.50	85.658	1,020,050
2022-04-20	101.00	101.50	100.00	101.50	86.510	527,016
2022-04-19	102.00	102.00	99.900	100.50	85.658	991,180
2022-04-18	100.00	101.00	99.600	100.50	85.658	873,411
2022-04-15	102.00	102.00	100.00	100.50	85.658	953,863
2022-04-14	103.50	103.50	101.50	102.00	86.937	929,206
2022-04-13	102.50	103.50	102.00	103.00	87.789	987,204
2022-04-12	100.50	102.00	100.00	101.50	86.510	1,923,591
2022-04-11	107.00	107.00	101.50	103.00	87.789	2,963,497
2022-04-08	108.50	109.00	108.00	108.50	92.477	872,076
2022-04-07	110.50	111.00	108.00	108.00	92.050	1,982,550
2022-04-06	112.50	113.00	109.50	111.00	94.607	1,581,876
2022-04-01	111.00	112.50	111.00	112.50	95.886	780,348
2022-03-31	113.00	113.00	112.00	112.00	95.460	792,274
2022-03-30	113.00	114.50	113.00	113.00	96.312	1,852,583
2022-03-29	113.00	113.00	111.50	111.50	95.034	953,484
2022-03-28	112.00	112.50	110.00	112.50	95.886	1,270,551
2022-03-25	114.50	115.00	112.00	112.50	95.886	1,486,125
2022-03-24	114.00	114.50	113.50	113.50	96.738	1,504,428
2022-03-23	114.50	116.50	114.00	115.00	98.017	3,816,280
2022-03-22	112.00	113.50	111.50	113.50	96.738	1,431,665
2022-03-21	111.00	112.00	110.50	112.00	95.460	1,342,706
2022-03-18	112.00	112.00	110.00	110.50	94.181	1,543,151
2022-03-17	111.50	112.50	110.50	112.00	95.460	2,138,613
2022-03-16	110.50	110.50	108.50	109.00	92.903	1,685,296
2022-03-15	112.50	112.50	109.00	109.00	92.903	2,470,286
2022-03-14	114.00	114.50	112.00	112.50	95.886	1,891,666
2022-03-11	113.50	114.50	112.50	113.50	96.738	1,373,188
2022-03-10	113.50	115.50	112.50	113.50	96.738	2,931,519
2022-03-09	110.50	112.50	109.00	110.50	94.181	2,915,019
2022-03-08	111.50	113.00	108.00	108.50	92.477	5,359,437
2022-03-07	114.00	115.00	112.00	113.00	96.312	5,026,511
2022-03-04	115.00	118.00	114.00	114.50	97.591	4,087,305
2022-03-03	116.00	117.50	114.50	116.50	99.295	6,686,342
2022-03-02	108.50	115.00	108.50	114.00	97.164	7,171,852
2022-03-01	109.50	110.00	107.00	109.00	92.903	4,219,099
2022-02-25	112.50	113.50	106.50	108.00	92.050	16,783,259
2022-02-24	117.00	118.50	112.50	114.50	97.591	7,318,243
2022-02-23	113.50	120.50	113.50	118.50	101.00	10,234,760
2022-02-22	115.00	116.00	110.50	113.50	96.738	4,411,485
2022-02-21	116.00	117.50	114.50	116.50	99.295	2,923,981
2022-02-18	114.50	118.00	114.00	117.50	100.15	5,296,300
2022-02-17	113.00	116.50	112.50	115.00	98.017	5,996,175
2022-02-16	114.00	115.00	112.00	112.50	95.886	3,254,654

← NewerPage 19 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.