ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	71.300	71.300	69.500	69.700	66.683	626,807
2023-05-08	70.800	71.500	70.600	70.700	67.639	416,604
2023-05-05	69.300	71.500	69.200	70.400	67.352	1,039,038
2023-05-04	69.900	70.000	69.100	69.400	66.396	415,947
2023-05-03	70.000	70.400	69.600	69.700	66.683	445,375
2023-05-02	69.900	70.900	69.200	70.400	67.352	562,667
2023-04-28	70.500	71.400	69.900	69.900	66.874	1,055,645
2023-04-27	68.700	72.300	67.700	70.100	67.065	2,145,132
2023-04-26	68.000	68.600	67.100	68.100	65.152	1,573,785
2023-04-25	72.400	72.400	68.700	69.100	66.109	2,237,220
2023-04-24	72.000	72.400	71.000	71.500	68.405	960,679
2023-04-21	74.300	74.900	72.100	72.200	69.075	1,562,955
2023-04-20	74.500	75.300	73.800	74.100	70.892	981,047
2023-04-19	76.700	76.700	74.500	74.600	71.371	2,887,199
2023-04-18	78.900	78.900	76.500	76.700	73.380	1,642,916
2023-04-17	78.700	79.100	78.200	78.400	75.006	1,237,274
2023-04-14	77.300	78.600	77.000	77.900	74.528	1,341,806
2023-04-13	78.000	78.300	76.900	76.900	73.571	1,076,956
2023-04-12	79.300	79.500	78.200	78.300	74.910	978,100
2023-04-11	78.200	79.000	77.600	78.800	75.389	1,486,124
2023-04-10	76.800	78.000	75.900	78.000	74.623	1,304,375
2023-04-07	77.900	78.000	76.700	76.700	73.380	953,693
2023-04-06	78.600	78.600	76.900	77.600	74.241	1,069,586
2023-03-31	78.900	78.900	77.800	78.300	74.910	1,234,110
2023-03-30	78.000	79.000	77.400	78.300	74.910	2,462,659
2023-03-29	76.100	78.300	76.100	77.300	73.954	2,087,286
2023-03-28	77.100	77.500	75.500	76.200	72.901	1,627,112
2023-03-27	78.300	78.400	76.800	77.200	73.858	2,207,806
2023-03-24	77.200	77.900	77.000	77.500	74.145	2,050,185
2023-03-23	76.400	76.800	76.000	76.800	73.475	937,234
2023-03-22	76.700	76.700	76.000	76.400	73.093	1,038,503
2023-03-21	75.600	76.200	75.100	76.000	72.710	1,192,315
2023-03-20	74.600	75.300	73.900	75.100	71.849	909,932
2023-03-17	75.200	75.600	74.300	74.300	71.084	774,190
2023-03-16	74.700	75.100	74.100	74.700	71.466	892,977
2023-03-15	75.500	75.700	74.300	74.900	71.658	1,130,168
2023-03-14	74.500	75.100	74.000	74.900	71.658	1,047,601
2023-03-13	73.300	75.300	73.300	75.200	71.945	1,427,960
2023-03-10	76.800	76.800	74.100	74.300	71.084	2,967,072
2023-03-09	77.400	79.000	76.800	77.500	74.145	2,549,431
2023-03-08	77.200	77.200	76.100	76.800	73.475	1,536,629
2023-03-07	78.500	78.500	77.800	78.200	74.815	1,293,412
2023-03-06	76.800	78.400	76.600	78.400	75.006	2,297,324
2023-03-03	75.600	76.600	75.100	76.000	72.710	1,171,078
2023-03-02	75.600	75.600	74.100	74.700	71.466	1,048,941
2023-03-01	75.200	75.200	73.900	75.200	71.945	1,122,993
2023-02-24	76.600	77.200	75.300	75.300	72.040	1,389,742
2023-02-23	76.000	76.700	75.500	76.600	73.284	1,279,265
2023-02-22	76.700	76.700	75.300	75.700	72.423	1,645,777
2023-02-21	78.800	78.800	77.000	77.400	74.049	1,721,691
2023-02-20	78.200	78.400	77.600	78.400	75.006	1,062,422
2023-02-17	78.100	78.200	77.200	77.900	74.528	780,025
2023-02-16	77.700	78.600	77.100	78.500	75.102	1,336,790
2023-02-15	77.100	77.900	76.500	76.800	73.475	1,900,716
2023-02-14	76.500	77.000	75.300	77.000	73.667	1,323,188
2023-02-13	76.200	76.400	75.200	75.500	72.232	1,560,965
2023-02-10	78.200	78.200	75.900	75.900	72.614	2,750,567
2023-02-09	80.200	80.200	77.900	78.100	74.719	3,091,223
2023-02-08	80.000	80.300	79.500	79.700	76.250	1,122,963
2023-02-07	79.400	80.400	79.400	79.600	76.154	1,333,944

← NewerPage 15 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.