ITE Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	127.50	127.50	123.50	124.50	124.50	1,044,006
2026-04-24	124.00	126.50	124.00	125.50	125.50	1,124,296
2026-04-23	130.50	130.50	122.00	123.50	123.50	2,423,286
2026-04-22	124.50	129.00	124.50	128.50	128.50	2,907,407
2026-04-21	123.50	124.00	122.00	124.00	124.00	815,205
2026-04-20	124.50	124.50	123.00	123.50	123.50	837,211
2026-04-17	123.00	124.50	123.00	124.00	124.00	1,014,758
2026-04-16	121.00	123.50	121.00	122.50	122.50	1,187,692
2026-04-15	121.50	122.00	120.50	121.00	121.00	669,170
2026-04-14	120.00	120.50	119.00	120.50	120.50	983,577
2026-04-13	119.00	120.00	117.50	119.00	119.00	822,105
2026-04-10	118.50	120.00	118.50	118.50	118.50	627,835
2026-04-09	119.00	119.50	117.50	118.50	118.50	744,203
2026-04-08	117.50	118.50	117.00	118.00	118.00	823,748
2026-04-07	116.00	117.00	115.50	116.00	116.00	490,348
2026-04-02	116.50	116.50	115.00	115.50	115.50	495,101
2026-04-01	116.00	116.50	115.00	116.00	116.00	619,169
2026-03-31	115.00	116.00	114.00	114.50	114.50	702,803
2026-03-30	116.00	116.50	115.50	115.50	115.50	381,029
2026-03-27	115.50	117.50	115.50	117.50	117.50	414,495
2026-03-26	117.00	118.00	116.00	116.00	116.00	404,212
2026-03-25	118.00	118.00	116.00	117.00	117.00	599,200
2026-03-24	117.50	117.50	114.50	117.00	117.00	1,139,127
2026-03-23	115.50	117.50	114.50	115.50	115.50	667,392
2026-03-20	118.00	119.50	117.50	117.50	117.50	822,171
2026-03-19	118.00	118.50	117.50	117.50	117.50	565,081
2026-03-18	119.50	120.00	118.50	119.00	119.00	759,237
2026-03-17	118.00	119.50	118.00	118.50	118.50	810,500
2026-03-16	119.00	119.00	117.50	117.50	117.50	734,601
2026-03-13	118.50	119.50	118.00	118.50	118.50	932,052
2026-03-12	119.00	120.50	117.00	120.00	120.00	1,253,564
2026-03-11	119.00	119.50	118.00	119.00	119.00	1,043,151
2026-03-10	117.00	118.00	115.00	118.00	118.00	1,181,673
2026-03-09	114.50	115.50	112.00	114.50	114.50	1,565,518
2026-03-06	118.00	121.00	117.50	120.50	120.50	503,548
2026-03-05	118.50	119.50	117.00	119.00	119.00	679,249
2026-03-04	120.00	120.00	115.50	116.50	116.50	1,467,107
2026-03-03	122.50	123.00	119.50	122.00	122.00	1,034,294
2026-03-02	120.50	122.50	120.00	122.00	122.00	574,504
2026-02-26	126.00	126.00	122.50	123.00	123.00	1,051,079
2026-02-25	122.50	123.50	121.50	123.50	123.50	991,445
2026-02-24	120.00	122.00	120.00	121.50	121.50	649,470
2026-02-23	121.00	122.00	119.00	121.50	121.50	802,785
2026-02-11	120.50	120.50	119.00	119.50	119.50	471,257
2026-02-10	121.00	121.50	120.00	120.00	120.00	607,603
2026-02-09	118.50	121.50	118.50	120.50	120.50	1,480,425
2026-02-06	117.00	117.00	114.00	115.50	115.50	876,201
2026-02-05	118.50	119.50	117.50	117.50	117.50	616,678
2026-02-04	118.00	120.00	116.50	120.00	120.00	1,212,063
2026-02-03	118.00	118.50	116.50	118.00	118.00	571,024
2026-02-02	119.50	119.50	115.00	117.00	117.00	1,201,300
2026-01-30	119.50	120.50	117.00	120.00	120.00	1,143,367
2026-01-29	121.50	121.50	119.50	120.00	120.00	633,165
2026-01-28	122.00	123.50	120.50	121.00	121.00	995,066
2026-01-27	122.00	123.00	120.00	122.00	122.00	1,230,399
2026-01-26	120.50	122.50	118.50	122.00	122.00	1,885,144
2026-01-23	121.50	122.00	119.00	121.50	121.50	1,347,460
2026-01-22	122.00	126.00	121.00	121.00	121.00	2,976,767
2026-01-21	118.50	119.50	118.00	118.50	118.50	806,079
2026-01-20	118.50	119.50	117.00	118.50	118.50	891,300

← NewerPage 3 of 21 · 1,219 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.