ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 443,355 |
| 2025-10-21 | 131.50 | 134.50 | 131.50 | 133.50 | 133.50 | 1,045,502 |
| 2025-10-20 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 422,075 |
| 2025-10-17 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 323,179 |
| 2025-10-16 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 457,445 |
| 2025-10-15 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 547,012 |
| 2025-10-14 | 131.00 | 133.00 | 128.50 | 128.50 | 128.50 | 787,014 |
| 2025-10-13 | 129.00 | 131.00 | 127.50 | 130.50 | 130.50 | 947,056 |
| 2025-10-09 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | 403,786 |
| 2025-10-08 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | 332,034 |
| 2025-10-07 | 132.00 | 134.50 | 131.50 | 133.00 | 133.00 | 709,522 |
| 2025-10-03 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 347,505 |
| 2025-10-02 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | 828,320 |
| 2025-10-01 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | 681,568 |
| 2025-09-30 | 133.00 | 134.00 | 131.50 | 133.50 | 133.50 | 573,540 |
| 2025-09-29 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-09-26 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | 905,126 |
| 2025-09-25 | 133.00 | 134.50 | 132.50 | 133.00 | 133.00 | 591,141 |
| 2025-09-24 | 134.50 | 135.00 | 133.00 | 133.50 | 133.50 | 476,047 |
| 2025-09-23 | 135.50 | 136.50 | 135.00 | 135.00 | 135.00 | 564,112 |
| 2025-09-22 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | 587,443 |
| 2025-09-19 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,150,542 |
| 2025-09-18 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 863,148 |
| 2025-09-17 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | 393,010 |
| 2025-09-16 | 132.00 | 133.50 | 131.00 | 132.50 | 132.50 | 342,374 |
| 2025-09-15 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | 403,932 |
| 2025-09-12 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 390,265 |
| 2025-09-11 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | 601,770 |
| 2025-09-10 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 511,041 |
| 2025-09-09 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | 869,085 |
| 2025-09-08 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 775,411 |
| 2025-09-05 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 505,243 |
| 2025-09-04 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 445,495 |
| 2025-09-03 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 385,266 |
| 2025-09-02 | 133.00 | 133.50 | 130.00 | 131.00 | 131.00 | 432,498 |
| 2025-09-01 | 134.00 | 135.00 | 131.50 | 132.00 | 132.00 | 449,586 |
| 2025-08-29 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 318,772 |
| 2025-08-28 | 133.50 | 135.50 | 133.50 | 133.50 | 133.50 | 543,008 |
| 2025-08-27 | 132.50 | 134.50 | 132.50 | 133.50 | 133.50 | 585,792 |
| 2025-08-26 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 445,050 |
| 2025-08-25 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 324,368 |
| 2025-08-22 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 233,344 |
| 2025-08-21 | 128.50 | 130.00 | 128.50 | 129.50 | 129.50 | 309,210 |
| 2025-08-20 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | 865,101 |
| 2025-08-19 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 484,774 |
| 2025-08-18 | 133.50 | 134.50 | 131.00 | 131.50 | 131.50 | 1,181,211 |
| 2025-08-15 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 510,291 |
| 2025-08-14 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 645,505 |
| 2025-08-13 | 136.00 | 136.50 | 134.00 | 135.00 | 135.00 | 982,643 |
| 2025-08-12 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 652,256 |
| 2025-08-11 | 133.50 | 134.50 | 132.00 | 133.50 | 133.50 | 640,409 |
| 2025-08-08 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 521,900 |
| 2025-08-07 | 135.50 | 135.50 | 131.00 | 133.00 | 133.00 | 1,070,135 |
| 2025-08-06 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 354,495 |
| 2025-08-05 | 134.00 | 136.50 | 134.00 | 136.00 | 136.00 | 713,336 |
| 2025-08-04 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | 230,007 |
| 2025-08-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 551,242 |
| 2025-07-31 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | 531,510 |
| 2025-07-30 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | 314,538 |
| 2025-07-29 | 134.00 | 134.00 | 132.00 | 133.50 | 133.50 | 513,005 |
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.