ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	76.100	76.100	74.300	74.600	74.600	2,452,757
2023-08-02	77.600	79.500	74.500	75.700	75.700	5,789,149
2023-08-01	80.000	80.700	77.500	77.700	77.700	4,038,853
2023-07-31	82.900	83.300	77.300	79.200	79.200	7,841,245
2023-07-28	83.700	85.600	81.200	81.700	81.700	10,019,371
2023-07-27	86.500	90.400	83.300	83.500	83.500	22,930,459
2023-07-26	89.000	90.000	81.000	82.200	82.200	24,331,597
2023-07-25	79.500	85.900	79.300	85.900	85.900	6,593,765
2023-07-24	78.400	79.500	77.400	78.100	78.100	4,231,377
2023-07-21	76.000	78.700	75.200	78.300	78.300	4,179,147
2023-07-20	79.300	80.900	77.500	77.800	77.800	9,259,122
2023-07-19	78.300	79.500	77.300	78.100	78.100	6,085,609
2023-07-18	77.500	79.500	74.300	78.000	78.000	9,902,989
2023-07-17	72.700	76.800	72.500	75.600	75.600	5,493,352
2023-07-14	71.400	72.500	71.400	72.000	72.000	2,115,258
2023-07-13	68.800	72.300	68.600	70.700	70.700	3,535,000
2023-07-12	68.500	69.300	68.000	68.000	68.000	1,065,040
2023-07-11	66.800	69.000	66.500	68.300	68.300	1,610,538
2023-07-10	67.500	67.500	66.300	66.600	66.600	1,060,713
2023-07-07	70.300	70.400	68.900	69.300	66.300	1,423,639
2023-07-06	70.100	70.800	69.600	70.000	66.970	1,865,869
2023-07-05	70.100	70.800	70.000	70.000	66.970	728,336
2023-07-04	70.600	70.600	69.500	70.100	67.065	727,299
2023-07-03	70.000	70.500	69.400	70.000	66.970	864,104
2023-06-30	68.600	69.500	68.500	69.100	66.109	1,156,590
2023-06-29	68.900	69.200	68.300	68.600	65.630	537,499
2023-06-28	68.600	69.300	68.300	68.300	65.343	460,266
2023-06-27	69.300	69.800	68.300	68.300	65.343	799,158
2023-06-26	71.000	71.000	69.200	69.200	66.204	1,154,607
2023-06-21	70.800	71.300	70.500	71.000	67.926	432,905
2023-06-20	71.000	71.800	70.500	70.500	67.448	744,931
2023-06-19	71.700	71.700	70.900	71.000	67.926	646,539
2023-06-16	72.500	72.500	71.600	71.700	68.596	1,035,930
2023-06-15	73.600	73.800	72.000	72.000	68.883	1,234,839
2023-06-14	72.000	73.800	71.700	73.300	70.127	2,209,343
2023-06-13	72.100	72.400	71.000	71.900	68.787	1,237,794
2023-06-12	71.700	72.000	70.600	71.700	68.596	954,576
2023-06-09	71.500	71.700	70.900	71.000	67.926	871,362
2023-06-08	72.900	73.500	71.200	71.200	68.118	1,771,296
2023-06-07	70.500	73.200	70.500	72.700	69.553	4,784,309
2023-06-06	71.300	71.300	70.000	70.500	67.448	1,522,822
2023-06-05	71.800	72.300	71.300	71.800	68.692	1,265,060
2023-06-02	72.400	72.400	71.500	71.600	68.500	1,007,622
2023-06-01	71.900	71.900	71.400	71.600	68.500	684,542
2023-05-31	73.200	73.500	71.700	72.100	68.979	1,467,396
2023-05-30	72.900	73.100	71.300	72.700	69.553	1,870,823
2023-05-29	69.900	72.400	69.900	72.300	69.170	1,958,300
2023-05-26	71.700	71.700	69.000	69.000	66.013	1,739,034
2023-05-25	72.300	72.300	70.400	70.700	67.639	1,397,152
2023-05-24	71.300	72.400	70.300	71.100	68.022	1,848,375
2023-05-23	70.600	71.800	70.600	71.800	68.692	1,223,155
2023-05-22	69.000	72.800	69.000	70.800	67.735	3,604,668
2023-05-19	68.600	69.100	67.800	68.700	65.726	1,062,505
2023-05-18	67.500	68.200	67.200	68.200	65.248	809,591
2023-05-17	66.700	67.500	66.500	67.400	64.482	742,457
2023-05-16	66.100	67.700	65.700	67.100	64.195	1,779,357
2023-05-15	64.500	65.900	64.200	65.800	62.952	990,168
2023-05-12	62.900	64.500	62.900	64.500	61.708	1,443,611
2023-05-11	65.300	65.700	62.500	63.400	60.655	3,021,973
2023-05-10	68.600	68.700	65.100	65.500	62.665	4,481,470

← NewerPage 14 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.