ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 138.50 | 138.50 | 135.00 | 135.50 | 135.50 | 497,500 |
| 2024-10-29 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | 810,500 |
| 2024-10-28 | 142.50 | 143.00 | 139.00 | 139.00 | 139.00 | 661,512 |
| 2024-10-25 | 142.00 | 142.00 | 139.50 | 142.00 | 142.00 | 699,102 |
| 2024-10-24 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | 768,007 |
| 2024-10-23 | 142.00 | 145.00 | 141.50 | 142.50 | 142.50 | 1,282,132 |
| 2024-10-22 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 477,205 |
| 2024-10-21 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 633,394 |
| 2024-10-18 | 141.00 | 142.50 | 138.50 | 138.50 | 138.50 | 592,330 |
| 2024-10-17 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 597,208 |
| 2024-10-16 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 962,055 |
| 2024-10-15 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | 536,030 |
| 2024-10-14 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 442,400 |
| 2024-10-11 | 136.50 | 139.50 | 136.00 | 139.50 | 139.50 | 525,016 |
| 2024-10-09 | 137.50 | 139.00 | 136.00 | 136.00 | 136.00 | 688,090 |
| 2024-10-08 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 890,100 |
| 2024-10-07 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 586,248 |
| 2024-10-04 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,037,794 |
| 2024-10-01 | 142.50 | 142.50 | 140.00 | 142.00 | 142.00 | 648,072 |
| 2024-09-30 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 835,607 |
| 2024-09-27 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,324,706 |
| 2024-09-26 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,246,585 |
| 2024-09-25 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 1,274,772 |
| 2024-09-24 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 799,006 |
| 2024-09-23 | 136.50 | 140.00 | 136.50 | 138.00 | 138.00 | 1,212,195 |
| 2024-09-20 | 136.50 | 138.50 | 135.50 | 135.50 | 135.50 | 1,432,109 |
| 2024-09-19 | 134.50 | 136.00 | 133.50 | 134.50 | 134.50 | 1,139,503 |
| 2024-09-18 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 1,730,998 |
| 2024-09-16 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | 632,267 |
| 2024-09-13 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 699,302 |
| 2024-09-12 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | 957,300 |
| 2024-09-11 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 601,163 |
| 2024-09-10 | 139.50 | 140.50 | 134.00 | 134.50 | 134.50 | 1,013,998 |
| 2024-09-09 | 137.50 | 141.50 | 135.50 | 138.00 | 138.00 | 2,144,251 |
| 2024-09-06 | 134.00 | 135.50 | 132.00 | 134.00 | 134.00 | 893,996 |
| 2024-09-05 | 136.00 | 138.00 | 133.00 | 133.50 | 133.50 | 1,504,100 |
| 2024-09-04 | 138.00 | 139.00 | 130.00 | 134.50 | 134.50 | 1,720,405 |
| 2024-09-03 | 143.00 | 145.50 | 142.50 | 142.50 | 142.50 | 699,754 |
| 2024-09-02 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 557,310 |
| 2024-08-30 | 145.50 | 148.00 | 145.00 | 145.00 | 145.00 | 897,022 |
| 2024-08-29 | 143.00 | 145.50 | 142.00 | 144.50 | 144.50 | 588,005 |
| 2024-08-28 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | 292,226 |
| 2024-08-27 | 144.00 | 144.50 | 142.00 | 144.00 | 144.00 | 621,152 |
| 2024-08-26 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 403,055 |
| 2024-08-23 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 556,264 |
| 2024-08-22 | 145.00 | 146.50 | 143.50 | 143.50 | 143.50 | 496,021 |
| 2024-08-21 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 268,019 |
| 2024-08-20 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | 698,306 |
| 2024-08-19 | 145.50 | 147.50 | 144.00 | 147.00 | 147.00 | 531,066 |
| 2024-08-16 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 508,560 |
| 2024-08-15 | 144.50 | 146.00 | 143.00 | 144.50 | 144.50 | 518,011 |
| 2024-08-14 | 146.50 | 147.00 | 143.00 | 143.50 | 143.50 | 866,520 |
| 2024-08-13 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 412,202 |
| 2024-08-12 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | 453,758 |
| 2024-08-09 | 145.00 | 146.00 | 140.50 | 141.00 | 141.00 | 861,614 |
| 2024-08-08 | 141.50 | 143.50 | 140.00 | 140.00 | 140.00 | 944,757 |
| 2024-08-07 | 136.00 | 145.00 | 136.00 | 143.50 | 143.50 | 1,184,023 |
| 2024-08-06 | 136.50 | 137.50 | 126.00 | 132.00 | 132.00 | 2,800,014 |
| 2024-08-05 | 144.00 | 144.50 | 133.50 | 133.50 | 133.50 | 2,642,627 |
| 2024-08-02 | 151.00 | 151.50 | 147.00 | 148.00 | 148.00 | 1,198,013 |
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.