ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 140.00 | 141.50 | 140.00 | 140.50 | 140.50 | 347,163 |
| 2025-02-03 | 138.50 | 139.50 | 137.00 | 139.50 | 139.50 | 498,118 |
| 2025-01-22 | 140.00 | 142.50 | 140.00 | 142.00 | 142.00 | 637,210 |
| 2025-01-21 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 567,101 |
| 2025-01-20 | 139.00 | 140.50 | 138.50 | 140.00 | 140.00 | 429,108 |
| 2025-01-17 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 383,409 |
| 2025-01-16 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 447,174 |
| 2025-01-15 | 138.50 | 140.00 | 137.50 | 138.00 | 138.00 | 408,857 |
| 2025-01-14 | 136.50 | 139.00 | 136.00 | 138.50 | 138.50 | 312,146 |
| 2025-01-13 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | 1,449,106 |
| 2025-01-10 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 562,205 |
| 2025-01-09 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | 2,415,130 |
| 2025-01-08 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | 416,007 |
| 2025-01-07 | 147.50 | 150.00 | 147.00 | 148.50 | 148.50 | 584,120 |
| 2025-01-06 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 406,166 |
| 2025-01-03 | 148.50 | 149.00 | 147.00 | 147.00 | 147.00 | 636,103 |
| 2025-01-02 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 538,207 |
| 2024-12-31 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 912,156 |
| 2024-12-30 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 700,054 |
| 2024-12-27 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | 1,182,020 |
| 2024-12-26 | 147.50 | 150.00 | 147.50 | 149.50 | 149.50 | 2,646,965 |
| 2024-12-25 | 148.00 | 149.00 | 146.50 | 147.50 | 147.50 | 1,766,041 |
| 2024-12-24 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2,026,235 |
| 2024-12-23 | 147.50 | 148.50 | 146.00 | 148.00 | 148.00 | 2,120,858 |
| 2024-12-20 | 146.00 | 148.50 | 145.00 | 145.50 | 145.50 | 2,513,025 |
| 2024-12-19 | 142.50 | 147.00 | 141.00 | 147.00 | 147.00 | 2,784,241 |
| 2024-12-18 | 142.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2,908,403 |
| 2024-12-17 | 139.50 | 144.50 | 139.50 | 143.00 | 143.00 | 4,328,189 |
| 2024-12-16 | 146.00 | 146.00 | 138.50 | 138.50 | 138.50 | 3,587,055 |
| 2024-12-13 | 145.50 | 146.00 | 143.00 | 145.00 | 145.00 | 2,815,798 |
| 2024-12-12 | 147.50 | 151.00 | 145.50 | 146.00 | 146.00 | 3,184,167 |
| 2024-12-11 | 144.50 | 148.50 | 144.00 | 146.50 | 146.50 | 1,074,110 |
| 2024-12-10 | 145.50 | 147.50 | 145.50 | 145.50 | 145.50 | 650,400 |
| 2024-12-09 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 606,100 |
| 2024-12-06 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 1,417,211 |
| 2024-12-05 | 147.00 | 150.00 | 146.50 | 149.00 | 149.00 | 1,768,774 |
| 2024-12-04 | 142.00 | 148.00 | 141.50 | 146.00 | 146.00 | 2,002,309 |
| 2024-12-03 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 797,242 |
| 2024-12-02 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 836,344 |
| 2024-11-29 | 139.00 | 141.50 | 138.00 | 140.50 | 140.50 | 735,032 |
| 2024-11-28 | 139.50 | 142.50 | 138.00 | 138.50 | 138.50 | 938,799 |
| 2024-11-27 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 1,019,020 |
| 2024-11-26 | 143.50 | 144.50 | 142.50 | 143.00 | 143.00 | 665,011 |
| 2024-11-25 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | 1,206,451 |
| 2024-11-22 | 141.50 | 143.00 | 141.50 | 142.00 | 142.00 | 689,715 |
| 2024-11-21 | 143.00 | 143.00 | 139.50 | 140.50 | 140.50 | 860,190 |
| 2024-11-20 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,341,680 |
| 2024-11-19 | 140.00 | 141.50 | 139.00 | 141.00 | 141.00 | 865,060 |
| 2024-11-18 | 143.50 | 143.50 | 139.00 | 139.00 | 139.00 | 1,078,568 |
| 2024-11-15 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | 858,107 |
| 2024-11-14 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | 1,143,760 |
| 2024-11-13 | 146.00 | 146.50 | 144.00 | 144.50 | 144.50 | 1,416,601 |
| 2024-11-12 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | 1,424,501 |
| 2024-11-11 | 149.00 | 151.50 | 147.50 | 151.00 | 151.00 | 1,546,525 |
| 2024-11-08 | 154.00 | 154.00 | 148.00 | 148.50 | 148.50 | 2,621,291 |
| 2024-11-07 | 153.00 | 155.00 | 149.50 | 155.00 | 155.00 | 6,359,935 |
| 2024-11-06 | 142.00 | 150.50 | 141.50 | 150.50 | 150.50 | 5,161,618 |
| 2024-11-05 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 806,200 |
| 2024-11-04 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | 692,003 |
| 2024-11-01 | 134.50 | 138.50 | 133.50 | 138.50 | 138.50 | 743,006 |
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.