ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 921,410 |
| 2026-01-16 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | 642,755 |
| 2026-01-15 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 861,005 |
| 2026-01-14 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 1,908,317 |
| 2026-01-13 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,056,169 |
| 2026-01-12 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 826,504 |
| 2026-01-09 | 116.00 | 116.50 | 113.50 | 115.00 | 115.00 | 945,003 |
| 2026-01-08 | 119.00 | 119.00 | 115.00 | 116.50 | 116.50 | 1,368,157 |
| 2026-01-07 | 112.50 | 118.00 | 112.50 | 117.00 | 117.00 | 2,530,299 |
| 2026-01-06 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 1,606,300 |
| 2026-01-05 | 115.00 | 115.50 | 110.50 | 111.50 | 111.50 | 1,497,501 |
| 2026-01-02 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 642,302 |
| 2025-12-31 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 489,003 |
| 2025-12-30 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 503,499 |
| 2025-12-29 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 459,498 |
| 2025-12-26 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | 525,109 |
| 2025-12-24 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | 447,004 |
| 2025-12-23 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 345,001 |
| 2025-12-22 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 396,041 |
| 2025-12-19 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 393,010 |
| 2025-12-18 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 482,764 |
| 2025-12-17 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | 638,340 |
| 2025-12-16 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,028,021 |
| 2025-12-15 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 802,174 |
| 2025-12-12 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 313,060 |
| 2025-12-11 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | 580,746 |
| 2025-12-10 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | 390,280 |
| 2025-12-09 | 118.50 | 119.00 | 116.50 | 116.50 | 116.50 | 1,292,212 |
| 2025-12-08 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 474,132 |
| 2025-12-05 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 443,006 |
| 2025-12-04 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 307,037 |
| 2025-12-03 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 302,666 |
| 2025-12-02 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 376,115 |
| 2025-12-01 | 120.00 | 121.50 | 118.50 | 118.50 | 118.50 | 550,931 |
| 2025-11-28 | 120.50 | 121.50 | 120.00 | 120.50 | 120.50 | 286,150 |
| 2025-11-27 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 260,984 |
| 2025-11-26 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | 412,193 |
| 2025-11-25 | 121.50 | 121.50 | 119.50 | 120.50 | 120.50 | 394,247 |
| 2025-11-24 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 567,248 |
| 2025-11-21 | 117.00 | 119.50 | 116.50 | 117.50 | 117.50 | 684,182 |
| 2025-11-20 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | 383,025 |
| 2025-11-19 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 539,029 |
| 2025-11-18 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | 968,006 |
| 2025-11-17 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 796,322 |
| 2025-11-14 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 809,297 |
| 2025-11-13 | 126.00 | 127.00 | 124.50 | 125.00 | 125.00 | 647,018 |
| 2025-11-12 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 583,499 |
| 2025-11-11 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 652,247 |
| 2025-11-10 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,595,350 |
| 2025-11-07 | 128.00 | 131.50 | 127.50 | 129.50 | 129.50 | 908,755 |
| 2025-11-06 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 485,070 |
| 2025-11-05 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 649,757 |
| 2025-11-04 | 129.00 | 131.00 | 125.50 | 126.50 | 126.50 | 1,570,501 |
| 2025-11-03 | 131.50 | 131.50 | 128.50 | 129.00 | 129.00 | 889,027 |
| 2025-10-31 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | 359,588 |
| 2025-10-30 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | 383,017 |
| 2025-10-29 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | 415,240 |
| 2025-10-28 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | 502,840 |
| 2025-10-27 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | 435,004 |
| 2025-10-23 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 270,003 |
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.