ITE Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 146.00 | 146.00 | 142.50 | 143.50 | 143.50 | 1,199,515 |
| 2026-10-16 | 147.00 | 149.00 | 145.50 | 148.00 | 148.00 | 2,211,008 |
| 2026-10-15 | 143.50 | 147.00 | 143.00 | 146.50 | 146.50 | 2,329,301 |
| 2026-10-14 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | 1,608,557 |
| 2026-10-13 | 144.50 | 148.50 | 143.00 | 148.00 | 148.00 | 3,707,431 |
| 2026-10-12 | 142.50 | 146.00 | 141.50 | 144.50 | 144.50 | 2,225,214 |
| 2026-10-08 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | 2,354,864 |
| 2026-10-07 | 146.50 | 149.50 | 145.50 | 149.00 | 149.00 | 4,750,086 |
| 2026-10-06 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 1,879,600 |
| 2026-10-05 | 143.00 | 147.00 | 141.00 | 146.50 | 146.50 | 5,298,882 |
| 2026-10-02 | 142.50 | 143.00 | 141.50 | 142.50 | 142.50 | 1,111,970 |
| 2026-10-01 | 141.50 | 144.00 | 141.00 | 142.00 | 142.00 | 1,250,030 |
| 2026-09-30 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | 1,777,604 |
| 2026-09-29 | 140.50 | 145.00 | 139.50 | 143.50 | 143.50 | 3,150,062 |
| 2026-09-24 | 140.00 | 140.50 | 138.50 | 140.50 | 140.50 | 2,364,561 |
| 2026-09-23 | 139.00 | 144.00 | 137.50 | 143.00 | 143.00 | 4,709,823 |
| 2026-09-22 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | 3,581,794 |
| 2026-09-21 | 137.00 | 142.00 | 136.00 | 139.50 | 139.50 | 4,019,762 |
| 2026-09-18 | 134.50 | 137.00 | 134.00 | 135.50 | 135.50 | 2,327,741 |
| 2026-09-17 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 892,380 |
| 2026-09-16 | 131.00 | 133.00 | 131.00 | 132.50 | 132.50 | 762,770 |
| 2026-09-15 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 283,138 |
| 2026-09-14 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | 406,143 |
| 2026-09-11 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 483,582 |
| 2026-09-10 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | 390,282 |
| 2026-09-09 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 554,061 |
| 2026-09-08 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 540,367 |
| 2026-09-07 | 133.00 | 133.00 | 130.50 | 132.00 | 132.00 | 624,137 |
| 2026-09-04 | 132.00 | 132.00 | 129.00 | 131.50 | 131.50 | 1,250,782 |
| 2026-09-03 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | 1,105,881 |
| 2026-09-02 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 436,000 |
| 2026-09-01 | 129.00 | 132.50 | 129.00 | 131.50 | 131.50 | 846,540 |
| 2026-08-31 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 870,025 |
| 2026-08-28 | 131.50 | 133.00 | 131.00 | 131.50 | 131.50 | 465,612 |
| 2026-08-27 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | 371,080 |
| 2026-08-26 | 131.50 | 132.50 | 130.50 | 132.50 | 132.50 | 635,274 |
| 2026-08-25 | 129.00 | 130.50 | 128.00 | 130.50 | 130.50 | 321,080 |
| 2026-08-24 | 131.00 | 131.50 | 129.50 | 129.50 | 129.50 | 360,237 |
| 2026-08-21 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | 567,994 |
| 2026-08-20 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | 424,400 |
| 2026-08-19 | 128.00 | 132.50 | 127.50 | 131.50 | 131.50 | 749,685 |
| 2026-08-18 | 131.50 | 132.00 | 129.00 | 130.00 | 130.00 | 752,115 |
| 2026-08-17 | 131.50 | 134.00 | 130.50 | 131.50 | 131.50 | 1,115,322 |
| 2026-08-14 | 134.50 | 135.00 | 131.50 | 131.50 | 131.50 | 901,569 |
| 2026-08-13 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | 758,550 |
| 2026-08-12 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 689,800 |
| 2026-08-11 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 1,224,285 |
| 2026-08-10 | 135.50 | 137.00 | 134.50 | 136.50 | 136.50 | 2,487,370 |
| 2026-08-07 | 131.50 | 137.00 | 130.00 | 135.00 | 135.00 | 5,286,843 |
| 2026-08-06 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 1,520,519 |
| 2026-08-05 | 130.00 | 131.50 | 129.00 | 130.00 | 130.00 | 989,770 |
| 2026-08-04 | 124.50 | 128.00 | 123.50 | 128.00 | 128.00 | 634,261 |
| 2026-08-03 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 1,031,465 |
| 2026-07-31 | 126.00 | 127.00 | 123.50 | 125.00 | 125.00 | 1,873,267 |
| 2026-07-30 | 121.00 | 123.00 | 118.00 | 119.50 | 119.50 | 1,172,500 |
| 2026-07-29 | 125.00 | 126.00 | 118.50 | 121.00 | 121.00 | 1,487,027 |
| 2026-07-28 | 129.00 | 129.50 | 123.50 | 124.50 | 124.50 | 1,006,810 |
| 2026-07-27 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | 702,390 |
| 2026-07-24 | 130.50 | 132.00 | 127.50 | 129.00 | 129.00 | 2,766,805 |
| 2026-07-23 | 133.50 | 134.00 | 129.50 | 131.50 | 131.50 | 1,042,215 |
Page 1 of 21 · 1,216 trading daysOlder →
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.