ITEQ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 110.50 | 112.00 | 105.50 | 107.00 | 107.00 | 9,173,821 |
| 2024-05-02 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 4,325,410 |
| 2024-04-30 | 110.50 | 112.50 | 108.00 | 109.50 | 109.50 | 5,440,974 |
| 2024-04-29 | 111.50 | 112.00 | 109.00 | 109.50 | 109.50 | 5,143,308 |
| 2024-04-26 | 114.00 | 117.00 | 109.00 | 110.00 | 110.00 | 12,361,963 |
| 2024-04-25 | 110.50 | 115.00 | 109.50 | 111.50 | 111.50 | 10,303,327 |
| 2024-04-24 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | 11,271,350 |
| 2024-04-23 | 111.00 | 112.50 | 105.00 | 109.00 | 109.00 | 11,297,168 |
| 2024-04-22 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 11,193,427 |
| 2024-04-19 | 109.50 | 113.00 | 105.50 | 110.00 | 110.00 | 12,864,311 |
| 2024-04-18 | 110.00 | 115.00 | 110.00 | 111.50 | 111.50 | 9,122,646 |
| 2024-04-17 | 110.50 | 114.00 | 106.00 | 111.00 | 111.00 | 17,681,906 |
| 2024-04-16 | 111.50 | 112.50 | 104.50 | 107.50 | 107.50 | 16,840,685 |
| 2024-04-15 | 118.00 | 119.50 | 115.00 | 116.00 | 116.00 | 11,370,639 |
| 2024-04-12 | 116.00 | 123.00 | 114.50 | 121.50 | 121.50 | 17,830,335 |
| 2024-04-11 | 124.00 | 124.00 | 117.00 | 118.50 | 118.50 | 16,495,252 |
| 2024-04-10 | 118.50 | 128.00 | 118.50 | 124.00 | 124.00 | 39,015,158 |
| 2024-04-09 | 111.00 | 120.00 | 109.50 | 117.50 | 117.50 | 35,607,787 |
| 2024-04-08 | 114.50 | 115.50 | 110.50 | 111.50 | 111.50 | 21,272,692 |
| 2024-04-03 | 116.50 | 124.50 | 115.50 | 116.50 | 116.50 | 42,070,125 |
| 2024-04-02 | 109.50 | 117.50 | 109.00 | 117.50 | 117.50 | 44,834,076 |
| 2024-04-01 | 103.00 | 108.00 | 102.50 | 107.00 | 107.00 | 36,627,725 |
| 2024-03-29 | 90.500 | 98.300 | 90.500 | 98.300 | 98.300 | 34,079,747 |
| 2024-03-28 | 86.000 | 90.400 | 85.300 | 89.400 | 89.400 | 11,443,443 |
| 2024-03-27 | 86.800 | 86.800 | 84.400 | 84.600 | 84.600 | 1,810,764 |
| 2024-03-26 | 85.900 | 87.500 | 83.200 | 85.700 | 85.700 | 5,065,100 |
| 2024-03-25 | 86.000 | 86.500 | 84.500 | 84.800 | 84.800 | 2,336,926 |
| 2024-03-22 | 85.000 | 85.700 | 84.300 | 85.700 | 85.700 | 1,661,039 |
| 2024-03-21 | 83.700 | 84.800 | 83.100 | 84.800 | 84.800 | 2,160,066 |
| 2024-03-20 | 84.000 | 84.700 | 83.000 | 83.000 | 83.000 | 2,781,834 |
| 2024-03-19 | 83.500 | 84.600 | 83.000 | 83.500 | 83.500 | 1,591,620 |
| 2024-03-18 | 82.300 | 83.800 | 82.200 | 83.700 | 83.700 | 1,820,470 |
| 2024-03-15 | 81.900 | 82.700 | 81.200 | 81.500 | 81.500 | 1,554,137 |
| 2024-03-14 | 81.700 | 82.400 | 80.700 | 81.900 | 81.900 | 2,249,845 |
| 2024-03-13 | 84.000 | 84.800 | 81.100 | 81.500 | 81.500 | 4,038,211 |
| 2024-03-12 | 85.000 | 85.000 | 83.300 | 83.400 | 83.400 | 3,916,600 |
| 2024-03-11 | 85.800 | 86.400 | 84.500 | 84.500 | 84.500 | 2,395,663 |
| 2024-03-08 | 89.100 | 89.500 | 84.300 | 85.500 | 85.500 | 5,053,932 |
| 2024-03-07 | 91.300 | 93.300 | 88.400 | 88.700 | 88.700 | 6,311,638 |
| 2024-03-06 | 90.000 | 91.800 | 89.300 | 91.100 | 91.100 | 2,833,905 |
| 2024-03-05 | 91.500 | 93.300 | 90.200 | 91.100 | 91.100 | 4,237,115 |
| 2024-03-04 | 90.900 | 91.900 | 90.500 | 90.800 | 90.800 | 3,749,988 |
| 2024-03-01 | 90.000 | 92.300 | 89.900 | 90.600 | 90.600 | 5,011,614 |
| 2024-02-29 | 86.900 | 89.700 | 86.400 | 89.200 | 89.200 | 4,656,715 |
| 2024-02-27 | 89.300 | 90.000 | 86.000 | 86.000 | 86.000 | 4,340,322 |
| 2024-02-26 | 88.500 | 89.400 | 87.500 | 89.000 | 89.000 | 2,605,046 |
| 2024-02-23 | 90.200 | 91.200 | 88.600 | 88.900 | 88.900 | 4,669,520 |
| 2024-02-22 | 91.800 | 92.100 | 89.200 | 89.700 | 89.700 | 3,264,475 |
| 2024-02-21 | 91.000 | 92.200 | 90.100 | 90.300 | 90.300 | 2,790,840 |
| 2024-02-20 | 93.100 | 93.200 | 89.700 | 91.100 | 91.100 | 5,139,624 |
| 2024-02-19 | 95.100 | 101.00 | 92.500 | 92.800 | 92.800 | 15,718,448 |
| 2024-02-16 | 91.200 | 95.400 | 90.600 | 94.800 | 94.800 | 8,006,273 |
| 2024-02-15 | 91.000 | 91.400 | 88.400 | 91.000 | 91.000 | 7,442,539 |
| 2024-02-05 | 88.500 | 93.300 | 87.800 | 89.600 | 89.600 | 18,126,484 |
| 2024-02-02 | 83.300 | 87.300 | 83.300 | 86.700 | 86.700 | 4,644,525 |
| 2024-02-01 | 83.000 | 84.200 | 82.800 | 82.900 | 82.900 | 1,086,407 |
| 2024-01-31 | 84.600 | 85.000 | 82.700 | 82.900 | 82.900 | 1,885,095 |
| 2024-01-30 | 84.300 | 85.600 | 83.400 | 84.600 | 84.600 | 2,054,864 |
| 2024-01-29 | 82.400 | 84.100 | 82.400 | 83.900 | 83.900 | 657,342 |
| 2024-01-26 | 84.300 | 84.300 | 82.500 | 82.800 | 82.800 | 1,554,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 3.0000 TWD |
| 2022-06-30 | 5.0000 TWD |
| 2021-07-19 | 5.1026 TWD |
| 2020-07-06 | 5.0000 TWD |
| 2019-07-10 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.