ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 134.00 | 134.50 | 132.50 | 133.50 | 133.50 | 401,455 |
| 2025-07-25 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 303,749 |
| 2025-07-24 | 134.50 | 135.00 | 133.50 | 135.00 | 135.00 | 626,071 |
| 2025-07-23 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 708,301 |
| 2025-07-22 | 134.00 | 134.00 | 129.50 | 130.00 | 130.00 | 974,040 |
| 2025-07-21 | 133.50 | 134.50 | 132.50 | 133.50 | 133.50 | 487,006 |
| 2025-07-18 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 539,999 |
| 2025-07-17 | 133.50 | 134.50 | 132.50 | 134.00 | 134.00 | 712,213 |
| 2025-07-16 | 131.00 | 134.50 | 130.50 | 133.00 | 133.00 | 1,331,370 |
| 2025-07-15 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 942,640 |
| 2025-07-14 | 129.00 | 129.00 | 127.50 | 129.00 | 129.00 | 457,306 |
| 2025-07-11 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 710,080 |
| 2025-07-10 | 127.50 | 128.50 | 126.50 | 127.00 | 127.00 | 599,023 |
| 2025-07-09 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,195,320 |
| 2025-07-08 | 127.00 | 127.50 | 122.00 | 124.00 | 124.00 | 4,329,659 |
| 2025-07-07 | 141.00 | 141.00 | 137.00 | 137.00 | 128.00 | 2,388,056 |
| 2025-07-04 | 142.00 | 142.00 | 139.50 | 140.50 | 131.27 | 1,798,308 |
| 2025-07-03 | 141.50 | 141.50 | 140.00 | 141.00 | 131.74 | 1,495,101 |
| 2025-07-02 | 140.00 | 141.50 | 139.00 | 141.00 | 131.74 | 1,310,249 |
| 2025-07-01 | 141.50 | 142.00 | 138.00 | 140.00 | 140.00 | 1,960,253 |
| 2025-06-30 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 1,146,312 |
| 2025-06-27 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,268,501 |
| 2025-06-26 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | 2,220,550 |
| 2025-06-25 | 134.00 | 138.50 | 134.00 | 138.00 | 138.00 | 2,461,704 |
| 2025-06-24 | 138.00 | 139.50 | 131.00 | 131.00 | 131.00 | 6,269,154 |
| 2025-06-23 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 506,358 |
| 2025-06-20 | 137.00 | 137.00 | 133.00 | 134.50 | 134.50 | 806,205 |
| 2025-06-19 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 475,102 |
| 2025-06-18 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,186,112 |
| 2025-06-17 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 297,210 |
| 2025-06-16 | 135.50 | 137.00 | 134.00 | 136.00 | 136.00 | 270,100 |
| 2025-06-13 | 137.00 | 137.50 | 135.50 | 135.50 | 135.50 | 421,252 |
| 2025-06-12 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | 413,516 |
| 2025-06-11 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 564,221 |
| 2025-06-10 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 546,866 |
| 2025-06-09 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | 442,100 |
| 2025-06-06 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 593,006 |
| 2025-06-05 | 134.50 | 135.50 | 134.00 | 134.50 | 134.50 | 351,048 |
| 2025-06-04 | 133.50 | 134.50 | 132.50 | 133.50 | 133.50 | 517,031 |
| 2025-06-03 | 133.00 | 134.00 | 131.00 | 131.50 | 131.50 | 727,010 |
| 2025-06-02 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | 623,335 |
| 2025-05-29 | 134.50 | 136.50 | 134.50 | 135.00 | 135.00 | 787,722 |
| 2025-05-28 | 137.00 | 137.50 | 134.00 | 134.00 | 134.00 | 783,150 |
| 2025-05-27 | 137.50 | 138.50 | 135.50 | 135.50 | 135.50 | 733,207 |
| 2025-05-26 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | 362,090 |
| 2025-05-23 | 138.50 | 139.00 | 137.50 | 137.50 | 137.50 | 383,077 |
| 2025-05-22 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 342,749 |
| 2025-05-21 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 431,138 |
| 2025-05-20 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 446,626 |
| 2025-05-19 | 140.50 | 140.50 | 136.50 | 136.50 | 136.50 | 1,217,295 |
| 2025-05-16 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | 893,608 |
| 2025-05-15 | 138.50 | 140.50 | 138.00 | 140.00 | 140.00 | 895,472 |
| 2025-05-14 | 137.50 | 139.50 | 136.50 | 138.50 | 138.50 | 1,224,129 |
| 2025-05-13 | 138.50 | 138.50 | 135.50 | 135.50 | 135.50 | 1,372,156 |
| 2025-05-12 | 137.50 | 137.50 | 134.00 | 135.50 | 135.50 | 1,549,058 |
| 2025-05-09 | 133.00 | 136.00 | 131.00 | 134.50 | 134.50 | 2,201,344 |
| 2025-05-08 | 126.50 | 128.50 | 126.00 | 127.50 | 127.50 | 392,032 |
| 2025-05-07 | 126.50 | 128.00 | 125.50 | 125.50 | 125.50 | 429,086 |
| 2025-05-06 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | 788,445 |
| 2025-05-05 | 131.50 | 131.50 | 124.50 | 126.00 | 126.00 | 967,459 |
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.