ITEQ Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	85.500	86.400	83.800	84.000	84.000	1,786,754
2024-01-24	85.800	85.800	84.400	85.600	85.600	1,847,565
2024-01-23	86.200	86.200	85.000	85.200	85.200	1,522,009
2024-01-22	82.700	86.500	82.700	86.200	86.200	4,873,467
2024-01-19	81.900	82.900	81.000	82.600	82.600	1,525,965
2024-01-18	81.000	81.800	79.800	80.200	80.200	1,687,576
2024-01-17	84.700	85.200	80.500	80.500	80.500	4,764,514
2024-01-16	86.400	86.400	84.600	84.600	84.600	1,703,920
2024-01-15	86.500	87.100	85.900	86.400	86.400	1,235,286
2024-01-12	84.900	88.200	84.900	85.800	85.800	4,116,863
2024-01-11	84.900	85.800	83.600	85.500	85.500	2,479,501
2024-01-10	86.700	87.300	84.200	84.600	84.600	1,873,752
2024-01-09	87.400	87.600	85.700	86.700	86.700	2,242,167
2024-01-08	86.700	87.500	85.700	87.100	87.100	3,329,043
2024-01-05	86.100	88.000	84.300	87.000	87.000	6,042,377
2024-01-04	89.000	90.300	85.500	85.600	85.600	15,767,464
2024-01-03	84.000	86.400	82.800	85.200	85.200	4,176,067
2024-01-02	85.800	86.700	84.500	84.600	84.600	3,769,539
2023-12-29	83.900	86.300	83.100	84.800	84.800	3,517,770
2023-12-28	84.000	84.500	83.400	83.700	83.700	1,166,182
2023-12-27	82.700	84.200	82.700	84.000	84.000	1,918,006
2023-12-26	83.300	83.500	82.500	82.600	82.600	902,789
2023-12-25	82.600	83.500	82.500	82.900	82.900	840,332
2023-12-22	83.100	83.400	82.300	82.400	82.400	973,703
2023-12-21	82.300	83.200	81.500	82.800	82.800	1,919,672
2023-12-20	83.000	83.500	82.400	82.700	82.700	1,306,852
2023-12-19	82.000	82.700	81.500	81.800	81.800	1,501,043
2023-12-18	84.000	84.200	82.300	82.300	82.300	1,571,977
2023-12-15	84.000	84.500	82.300	84.500	84.500	3,053,162
2023-12-14	82.500	84.300	82.400	84.300	84.300	4,249,598
2023-12-13	82.600	82.700	81.300	81.600	81.600	2,328,641
2023-12-12	83.300	84.100	82.000	82.200	82.200	2,004,863
2023-12-11	85.000	85.000	83.300	83.500	83.500	3,970,777
2023-12-08	81.900	83.700	81.900	82.800	82.800	3,080,621
2023-12-07	82.000	82.900	80.600	81.200	81.200	3,763,689
2023-12-06	85.900	87.200	81.800	82.000	82.000	9,227,637
2023-12-05	87.100	87.100	85.600	86.600	86.600	1,794,173
2023-12-04	87.300	88.100	86.200	87.100	87.100	2,281,203
2023-12-01	88.000	88.200	85.900	87.000	87.000	4,514,726
2023-11-30	88.800	90.200	88.200	88.700	88.700	2,922,472
2023-11-29	89.100	90.500	88.000	88.200	88.200	4,021,079
2023-11-28	85.800	88.900	85.700	88.900	88.900	4,779,761
2023-11-27	87.200	87.400	85.000	85.500	85.500	3,484,708
2023-11-24	89.100	89.200	86.500	87.200	87.200	3,803,030
2023-11-23	90.100	91.000	88.800	89.000	89.000	3,232,142
2023-11-22	90.000	90.800	88.600	89.900	89.900	4,909,930
2023-11-21	91.000	91.100	88.600	90.600	90.600	5,091,120
2023-11-20	89.800	91.600	89.100	90.800	90.800	6,140,461
2023-11-17	89.300	89.700	87.800	89.700	89.700	3,234,381
2023-11-16	89.700	90.100	87.200	88.500	88.500	5,086,755
2023-11-15	89.200	90.200	87.300	89.800	89.800	9,680,224
2023-11-14	87.900	90.000	85.000	86.800	86.800	7,811,395
2023-11-13	89.000	90.100	86.600	87.300	87.300	7,620,336
2023-11-10	85.200	88.400	84.100	87.200	87.200	13,867,992
2023-11-09	83.100	84.400	82.500	83.500	83.500	4,717,347
2023-11-08	84.100	84.400	82.800	83.100	83.100	2,837,945
2023-11-07	83.200	84.000	82.200	84.000	84.000	4,043,736
2023-11-06	82.200	83.500	81.700	83.100	83.100	5,254,800
2023-11-03	82.000	82.900	80.300	80.800	80.800	5,012,885
2023-11-02	81.600	83.900	80.300	81.100	81.100	12,620,681

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.