ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 130.50 | 134.00 | 130.50 | 133.00 | 133.00 | 1,024,398 |
| 2026-07-21 | 124.50 | 129.50 | 124.50 | 129.50 | 129.50 | 786,294 |
| 2026-07-20 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,361,056 |
| 2026-07-17 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,630,136 |
| 2026-07-16 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | 1,357,160 |
| 2026-07-15 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1,866,213 |
| 2026-07-14 | 138.50 | 138.50 | 129.50 | 135.50 | 135.50 | 2,305,335 |
| 2026-07-13 | 140.50 | 141.50 | 134.50 | 138.00 | 138.00 | 2,459,110 |
| 2026-07-10 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2026-07-09 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | 4,656,227 |
| 2026-07-08 | 151.00 | 155.00 | 151.00 | 153.50 | 145.00 | 2,884,912 |
| 2026-07-07 | 158.00 | 158.00 | 152.50 | 153.00 | 144.53 | 2,612,628 |
| 2026-07-06 | 160.00 | 161.00 | 156.50 | 158.00 | 149.25 | 1,865,312 |
| 2026-07-03 | 159.00 | 160.50 | 158.50 | 160.00 | 151.14 | 1,934,747 |
| 2026-07-02 | 160.50 | 162.00 | 157.00 | 162.00 | 162.00 | 2,515,706 |
| 2026-07-01 | 161.00 | 164.00 | 160.00 | 163.50 | 163.50 | 4,356,393 |
| 2026-06-30 | 159.00 | 161.00 | 157.50 | 159.00 | 159.00 | 1,830,410 |
| 2026-06-29 | 154.50 | 159.00 | 153.00 | 157.50 | 157.50 | 1,887,279 |
| 2026-06-26 | 166.50 | 167.50 | 154.50 | 154.50 | 154.50 | 5,621,444 |
| 2026-06-25 | 166.00 | 171.00 | 163.50 | 168.50 | 168.50 | 7,194,420 |
| 2026-06-24 | 161.00 | 170.50 | 158.50 | 166.00 | 166.00 | 6,645,540 |
| 2026-06-23 | 163.00 | 166.00 | 158.50 | 161.00 | 161.00 | 4,421,485 |
| 2026-06-22 | 161.00 | 164.50 | 159.50 | 160.50 | 160.50 | 2,863,415 |
| 2026-06-18 | 154.00 | 158.00 | 153.50 | 157.50 | 157.50 | 3,698,410 |
| 2026-06-17 | 148.00 | 152.00 | 146.50 | 151.50 | 151.50 | 2,040,359 |
| 2026-06-16 | 152.00 | 156.00 | 148.50 | 150.00 | 150.00 | 2,253,514 |
| 2026-06-15 | 165.00 | 168.00 | 148.00 | 150.50 | 150.50 | 8,976,914 |
| 2026-06-12 | 149.50 | 153.00 | 146.00 | 153.00 | 153.00 | 4,591,884 |
| 2026-06-11 | 135.00 | 142.00 | 134.00 | 139.50 | 139.50 | 1,690,126 |
| 2026-06-10 | 140.00 | 141.50 | 136.50 | 136.50 | 136.50 | 1,263,595 |
| 2026-06-09 | 141.50 | 141.50 | 135.00 | 140.50 | 140.50 | 3,430,972 |
| 2026-06-08 | 141.50 | 144.00 | 139.00 | 142.50 | 142.50 | 2,260,626 |
| 2026-06-05 | 151.50 | 153.00 | 149.50 | 152.00 | 152.00 | 2,596,654 |
| 2026-06-04 | 150.00 | 151.00 | 149.00 | 150.50 | 150.50 | 1,049,616 |
| 2026-06-03 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | 1,302,671 |
| 2026-06-02 | 152.00 | 153.50 | 148.50 | 151.00 | 151.00 | 2,541,339 |
| 2026-06-01 | 154.00 | 154.00 | 149.50 | 152.50 | 152.50 | 2,859,599 |
| 2026-05-29 | 151.00 | 154.00 | 148.50 | 154.00 | 154.00 | 3,570,948 |
| 2026-05-28 | 153.00 | 156.00 | 148.00 | 148.50 | 148.50 | 2,636,614 |
| 2026-05-27 | 152.00 | 153.50 | 149.00 | 153.00 | 153.00 | 3,188,339 |
| 2026-05-26 | 148.50 | 151.50 | 147.00 | 151.00 | 151.00 | 2,797,927 |
| 2026-05-25 | 151.50 | 152.50 | 148.00 | 148.50 | 148.50 | 3,379,312 |
| 2026-05-22 | 146.00 | 149.00 | 143.00 | 148.00 | 148.00 | 4,595,494 |
| 2026-05-21 | 140.00 | 147.00 | 138.50 | 145.00 | 145.00 | 6,294,257 |
| 2026-05-20 | 134.50 | 141.50 | 134.00 | 138.00 | 138.00 | 2,600,963 |
| 2026-05-19 | 136.00 | 138.00 | 133.50 | 134.00 | 134.00 | 1,759,299 |
| 2026-05-18 | 135.00 | 136.00 | 132.00 | 135.50 | 135.50 | 1,204,868 |
| 2026-05-15 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 3,020,416 |
| 2026-05-14 | 137.50 | 141.00 | 137.50 | 139.00 | 139.00 | 2,195,394 |
| 2026-05-13 | 139.00 | 140.00 | 135.50 | 137.50 | 137.50 | 2,190,612 |
| 2026-05-12 | 144.00 | 146.50 | 137.50 | 140.00 | 140.00 | 7,449,322 |
| 2026-05-11 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3,468,218 |
| 2026-05-08 | 132.00 | 140.50 | 131.50 | 135.50 | 135.50 | 9,539,393 |
| 2026-05-07 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | 1,604,100 |
| 2026-05-06 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | 1,968,287 |
| 2026-05-05 | 127.50 | 131.50 | 127.00 | 131.00 | 131.00 | 2,464,403 |
| 2026-05-04 | 125.50 | 128.50 | 125.50 | 127.00 | 127.00 | 1,419,439 |
| 2026-04-30 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | 1,169,500 |
| 2026-04-29 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | 465,400 |
| 2026-04-28 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 888,002 |
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.