ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 131.50 | 133.00 | 130.50 | 131.00 | 131.00 | 448,314 |
| 2025-04-30 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | 632,001 |
| 2025-04-29 | 128.00 | 131.50 | 127.50 | 131.50 | 131.50 | 889,216 |
| 2025-04-28 | 126.50 | 128.00 | 125.50 | 128.00 | 128.00 | 409,100 |
| 2025-04-25 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 496,168 |
| 2025-04-24 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | 535,359 |
| 2025-04-23 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 419,266 |
| 2025-04-22 | 120.00 | 123.00 | 119.50 | 120.50 | 120.50 | 437,231 |
| 2025-04-21 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | 507,151 |
| 2025-04-18 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 293,489 |
| 2025-04-17 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 981,203 |
| 2025-04-16 | 129.00 | 132.00 | 127.50 | 127.50 | 127.50 | 1,215,006 |
| 2025-04-15 | 127.00 | 130.00 | 126.50 | 130.00 | 130.00 | 748,440 |
| 2025-04-14 | 125.50 | 129.00 | 124.00 | 125.00 | 125.00 | 1,607,505 |
| 2025-04-11 | 114.50 | 122.00 | 111.50 | 121.50 | 121.50 | 1,353,769 |
| 2025-04-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 218,003 |
| 2025-04-09 | 117.00 | 117.00 | 107.50 | 107.50 | 107.50 | 2,346,654 |
| 2025-04-08 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 2,132,831 |
| 2025-04-07 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 218,371 |
| 2025-04-02 | 143.50 | 143.50 | 140.50 | 141.50 | 141.50 | 594,021 |
| 2025-04-01 | 141.50 | 143.50 | 140.00 | 142.50 | 142.50 | 599,056 |
| 2025-03-31 | 141.00 | 142.50 | 139.50 | 139.50 | 139.50 | 1,171,176 |
| 2025-03-28 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 1,310,589 |
| 2025-03-27 | 148.50 | 149.50 | 148.00 | 149.00 | 149.00 | 367,100 |
| 2025-03-26 | 150.50 | 150.50 | 148.50 | 149.50 | 149.50 | 408,531 |
| 2025-03-25 | 151.50 | 151.50 | 149.00 | 149.00 | 149.00 | 579,050 |
| 2025-03-24 | 152.50 | 152.50 | 150.00 | 150.00 | 150.00 | 506,125 |
| 2025-03-21 | 153.50 | 153.50 | 151.50 | 151.50 | 151.50 | 400,018 |
| 2025-03-20 | 151.50 | 153.50 | 151.00 | 153.00 | 153.00 | 475,102 |
| 2025-03-19 | 150.50 | 152.50 | 150.00 | 150.00 | 150.00 | 547,156 |
| 2025-03-18 | 151.50 | 151.50 | 150.50 | 150.50 | 150.50 | 324,456 |
| 2025-03-17 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 327,272 |
| 2025-03-14 | 151.00 | 152.00 | 150.00 | 150.50 | 150.50 | 452,107 |
| 2025-03-13 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | 686,391 |
| 2025-03-12 | 150.50 | 153.00 | 150.50 | 151.00 | 151.00 | 560,141 |
| 2025-03-11 | 149.00 | 150.50 | 146.50 | 150.00 | 150.00 | 827,250 |
| 2025-03-10 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 683,126 |
| 2025-03-07 | 155.00 | 155.50 | 153.00 | 153.00 | 153.00 | 577,155 |
| 2025-03-06 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 655,204 |
| 2025-03-05 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 692,811 |
| 2025-03-04 | 152.00 | 155.50 | 150.50 | 155.00 | 155.00 | 774,056 |
| 2025-03-03 | 153.50 | 154.50 | 152.50 | 153.00 | 153.00 | 923,379 |
| 2025-02-27 | 158.50 | 159.00 | 154.50 | 155.50 | 155.50 | 975,073 |
| 2025-02-26 | 158.00 | 159.50 | 157.00 | 157.50 | 157.50 | 636,812 |
| 2025-02-25 | 160.00 | 161.50 | 158.50 | 158.50 | 158.50 | 942,493 |
| 2025-02-24 | 160.00 | 164.00 | 160.00 | 160.50 | 160.50 | 2,190,432 |
| 2025-02-21 | 158.50 | 160.00 | 158.00 | 158.00 | 158.00 | 843,143 |
| 2025-02-20 | 159.50 | 160.00 | 157.00 | 157.50 | 157.50 | 1,005,147 |
| 2025-02-19 | 159.50 | 160.00 | 157.50 | 159.00 | 159.00 | 1,117,515 |
| 2025-02-18 | 157.00 | 159.00 | 156.50 | 158.50 | 158.50 | 1,376,858 |
| 2025-02-17 | 157.50 | 157.50 | 155.50 | 155.50 | 155.50 | 746,615 |
| 2025-02-14 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | 1,726,300 |
| 2025-02-13 | 149.00 | 156.50 | 149.00 | 155.50 | 155.50 | 3,240,986 |
| 2025-02-12 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | 1,379,257 |
| 2025-02-11 | 149.00 | 149.00 | 147.00 | 147.50 | 147.50 | 724,461 |
| 2025-02-10 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2,229,231 |
| 2025-02-07 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 503,024 |
| 2025-02-06 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | 660,010 |
| 2025-02-05 | 141.50 | 143.50 | 141.50 | 142.50 | 142.50 | 466,101 |
| 2025-02-04 | 140.00 | 141.50 | 140.00 | 140.50 | 140.50 | 347,163 |
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.