ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	78.500	81.100	78.400	80.200	80.200	11,283,839
2023-10-31	79.900	80.000	75.800	75.900	75.900	7,660,557
2023-10-30	80.600	80.900	78.300	79.200	79.200	4,997,704
2023-10-27	80.900	83.200	80.100	80.100	80.100	4,584,704
2023-10-26	81.500	82.000	80.200	80.400	80.400	4,144,204
2023-10-25	83.500	84.300	82.500	83.000	83.000	5,482,277
2023-10-24	79.400	83.000	79.000	83.000	83.000	6,421,759
2023-10-23	79.300	81.100	78.100	78.600	78.600	5,275,086
2023-10-20	77.300	80.500	75.400	80.000	80.000	9,278,552
2023-10-19	79.000	79.400	76.600	76.900	76.900	7,500,726
2023-10-18	80.700	82.700	77.700	79.000	79.000	15,842,445
2023-10-17	89.200	89.300	86.000	86.300	86.300	7,388,778
2023-10-16	90.000	90.800	88.200	89.300	89.300	4,056,519
2023-10-13	94.500	95.200	90.500	90.600	90.600	7,230,751
2023-10-12	96.000	96.300	94.300	94.500	94.500	3,126,021
2023-10-11	98.800	99.200	94.400	94.400	94.400	11,766,987
2023-10-06	95.500	96.900	94.800	95.100	95.100	7,672,495
2023-10-05	94.900	96.400	93.800	94.800	94.800	8,121,969
2023-10-04	93.300	94.400	92.600	93.900	93.900	5,843,149
2023-10-03	93.800	97.600	93.300	94.400	94.400	13,909,862
2023-10-02	92.200	95.300	92.000	94.200	94.200	14,576,843
2023-09-28	90.200	92.200	89.500	91.200	91.200	8,857,642
2023-09-27	87.800	89.800	86.800	89.500	89.500	5,561,410
2023-09-26	89.100	91.400	87.500	87.600	87.600	12,169,607
2023-09-25	85.900	89.600	85.500	89.100	89.100	8,096,846
2023-09-22	82.000	87.700	81.400	86.100	86.100	14,821,484
2023-09-21	81.500	82.900	80.700	81.100	81.100	4,687,599
2023-09-20	82.500	83.100	80.800	81.400	81.400	4,247,366
2023-09-19	86.800	86.800	82.200	82.500	82.500	4,962,497
2023-09-18	87.000	87.000	85.600	85.600	85.600	2,091,825
2023-09-15	87.000	88.300	85.800	87.400	87.400	4,249,937
2023-09-14	85.900	87.500	85.700	86.800	86.800	3,692,909
2023-09-13	87.700	88.200	85.200	85.300	85.300	3,937,225
2023-09-12	87.900	88.400	86.200	87.400	87.400	3,536,964
2023-09-11	90.700	91.400	87.000	87.000	87.000	4,634,614
2023-09-08	92.100	92.100	88.500	90.600	90.600	8,275,743
2023-09-07	93.300	94.200	91.800	92.300	92.300	5,389,987
2023-09-06	94.900	96.500	92.800	94.300	94.300	13,588,404
2023-09-05	90.200	97.200	90.000	94.900	94.900	23,472,180
2023-09-04	98.300	98.400	89.800	90.200	90.200	25,826,342
2023-09-01	99.000	99.700	95.200	96.600	96.600	23,267,857
2023-08-31	95.500	99.600	95.100	98.400	98.400	47,949,430
2023-08-30	88.800	96.400	87.600	96.400	96.400	39,363,010
2023-08-29	85.000	90.300	84.400	87.700	87.700	20,545,248
2023-08-28	83.300	84.500	82.400	83.000	83.000	3,747,959
2023-08-25	82.500	84.600	81.200	82.700	82.700	4,350,380
2023-08-24	83.000	85.000	82.100	82.900	82.900	6,022,983
2023-08-23	81.200	83.100	81.000	81.300	81.300	2,164,566
2023-08-22	84.000	86.600	81.500	81.600	81.600	9,841,859
2023-08-21	80.000	82.900	79.100	82.300	82.300	6,546,542
2023-08-18	79.100	82.800	78.400	79.300	79.300	8,050,894
2023-08-17	73.200	80.400	72.400	80.000	80.000	6,606,996
2023-08-16	73.000	74.100	71.800	73.800	73.800	1,237,412
2023-08-15	73.400	73.700	72.600	73.400	73.400	1,097,185
2023-08-14	73.600	73.600	71.500	72.500	72.500	1,223,193
2023-08-11	74.200	74.900	73.300	73.600	73.600	1,277,271
2023-08-10	76.000	76.000	73.100	74.000	74.000	1,832,218
2023-08-09	75.500	77.000	74.600	75.700	75.700	1,567,060
2023-08-08	78.900	78.900	75.700	75.700	75.700	2,658,602
2023-08-07	77.700	79.500	76.500	78.800	78.800	5,647,926

← NewerPage 13 of 21 · 1,219 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.