ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	114.50	115.50	111.50	112.00	95.460	3,723,195
2022-02-14	111.00	114.50	110.50	114.00	97.164	6,030,096
2022-02-11	107.00	114.00	106.00	112.50	95.886	7,028,976
2022-02-10	109.50	109.50	107.00	107.50	91.624	1,065,062
2022-02-09	106.00	109.00	105.50	109.00	92.903	2,822,922
2022-02-08	104.50	106.00	104.50	106.00	90.346	846,130
2022-02-07	101.50	105.00	101.50	104.50	89.067	1,736,496
2022-01-26	100.00	101.00	99.300	99.800	85.061	850,187
2022-01-25	100.50	102.00	100.00	100.00	85.232	688,114
2022-01-24	101.00	102.00	100.00	101.50	86.510	750,736
2022-01-21	103.00	104.00	101.50	102.00	86.937	747,748
2022-01-20	103.50	104.50	103.00	104.00	88.641	386,168
2022-01-19	103.00	104.50	102.50	104.00	88.641	461,034
2022-01-18	104.00	105.50	103.50	104.00	88.641	810,649
2022-01-17	102.50	104.00	102.00	104.00	88.641	660,088
2022-01-14	102.50	102.50	100.50	102.00	86.937	991,539
2022-01-13	102.50	103.50	102.00	102.00	86.937	651,705
2022-01-12	104.00	104.00	102.00	103.00	87.789	1,003,833
2022-01-11	104.50	105.00	103.00	103.00	87.789	1,116,544
2022-01-10	104.00	105.00	103.50	104.50	89.067	694,049
2022-01-07	109.00	109.50	105.00	105.00	89.493	2,015,523
2022-01-06	107.50	110.50	107.00	109.00	92.903	2,041,274
2022-01-05	107.50	108.50	107.00	108.00	92.050	886,303
2022-01-04	109.00	109.00	108.00	108.00	92.050	1,151,202
2022-01-03	109.50	110.00	108.50	109.00	92.903	1,295,712
2021-12-30	107.50	109.00	107.50	108.50	92.477	1,336,788
2021-12-29	107.50	107.50	106.00	107.50	91.624	543,421
2021-12-28	108.00	108.50	106.50	107.00	91.198	635,452
2021-12-27	107.00	108.00	107.00	107.50	91.624	769,127
2021-12-24	107.50	108.50	107.00	107.00	91.198	1,451,457
2021-12-23	106.00	107.00	106.00	106.50	90.772	889,173
2021-12-22	105.50	106.00	105.00	105.50	89.920	741,459
2021-12-21	103.50	105.00	103.00	104.50	89.067	717,568
2021-12-20	104.00	106.00	103.50	103.50	88.215	555,781
2021-12-17	106.50	107.00	104.50	105.00	89.493	1,141,624
2021-12-16	105.50	107.00	105.00	106.50	90.772	1,685,250
2021-12-15	102.00	104.50	102.00	104.50	89.067	718,595
2021-12-14	103.00	103.50	102.00	102.00	86.937	1,045,197
2021-12-13	104.00	104.50	103.00	103.50	88.215	618,267
2021-12-10	103.00	105.00	103.00	103.50	88.215	1,248,953
2021-12-09	106.00	106.50	102.00	102.00	86.937	2,012,012
2021-12-08	108.50	109.00	106.50	106.50	90.772	1,022,223
2021-12-07	109.50	109.50	106.50	107.50	91.624	1,174,301
2021-12-06	110.00	110.00	108.00	108.50	92.477	1,390,410
2021-12-03	105.00	110.50	105.00	109.00	92.903	4,862,708
2021-12-02	105.00	106.00	103.50	104.00	88.641	1,168,498
2021-12-01	103.00	105.00	102.00	105.00	89.493	848,073
2021-11-30	104.50	105.50	103.00	104.50	89.067	909,091
2021-11-29	100.50	104.00	99.000	104.00	88.641	1,760,594
2021-11-26	104.50	105.00	102.00	102.50	87.363	1,696,117
2021-11-25	106.50	107.00	105.00	105.00	89.493	753,419
2021-11-24	106.50	107.00	105.50	106.50	90.772	1,017,230
2021-11-23	108.50	109.00	106.00	106.50	90.772	1,920,342
2021-11-22	108.50	111.00	107.50	109.50	93.329	1,636,121
2021-11-19	111.00	111.00	107.50	108.50	92.477	2,004,688
2021-11-18	110.50	112.50	109.50	110.50	94.181	2,227,545
2021-11-17	109.50	111.00	108.00	110.00	93.755	2,531,089
2021-11-16	110.50	112.00	108.50	109.00	92.903	2,311,487
2021-11-15	107.50	111.00	107.50	109.00	92.903	3,114,143
2021-11-12	108.50	109.50	107.00	107.00	91.198	2,921,635

← NewerPage 20 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.