ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	81.100	82.200	79.100	79.400	75.963	2,994,298
2023-02-03	83.100	83.100	81.400	81.900	78.355	1,936,413
2023-02-02	83.500	83.600	80.700	82.700	79.120	3,538,407
2023-02-01	82.000	83.300	81.300	82.800	79.216	4,870,052
2023-01-31	76.900	82.100	76.700	81.100	77.589	8,343,146
2023-01-30	75.600	76.400	74.700	76.100	72.806	2,357,874
2023-01-17	73.400	74.500	72.900	74.200	70.988	793,091
2023-01-16	74.200	76.900	73.100	73.200	70.031	3,212,927
2023-01-13	75.000	75.500	73.100	73.300	70.127	1,032,796
2023-01-12	76.600	76.600	74.700	74.900	71.658	953,903
2023-01-11	77.000	77.000	75.500	76.000	72.710	655,171
2023-01-10	76.800	77.100	75.700	76.300	72.997	1,154,015
2023-01-09	75.000	77.500	74.500	76.700	73.380	3,404,496
2023-01-06	72.900	74.900	72.500	74.000	70.797	1,231,527
2023-01-05	74.800	75.500	73.000	73.100	69.936	1,220,652
2023-01-04	72.800	74.300	72.300	74.000	70.797	1,137,979
2023-01-03	72.600	72.900	71.500	72.600	69.457	907,535
2022-12-30	72.500	72.900	71.400	72.600	69.457	673,422
2022-12-29	70.900	72.000	70.200	71.800	68.692	549,574
2022-12-28	72.300	72.600	70.800	71.500	68.405	1,121,376
2022-12-27	71.300	73.200	71.300	73.000	69.840	908,588
2022-12-26	71.900	72.000	71.100	71.200	68.118	383,589
2022-12-23	70.700	72.200	69.700	71.900	68.787	941,369
2022-12-22	72.400	73.100	71.300	71.600	68.500	948,610
2022-12-21	72.600	72.900	70.700	71.000	67.926	1,542,474
2022-12-20	74.000	74.400	71.600	72.200	69.075	1,783,377
2022-12-19	73.500	75.200	73.500	74.000	70.797	1,849,886
2022-12-16	75.900	76.500	73.500	73.500	70.318	2,976,447
2022-12-15	77.000	77.300	76.500	77.100	73.762	971,755
2022-12-14	76.400	77.200	76.100	77.100	73.762	1,630,845
2022-12-13	76.500	77.000	74.900	76.500	73.188	2,106,944
2022-12-12	75.600	76.800	74.800	76.500	73.188	1,920,084
2022-12-09	76.500	77.200	75.200	76.400	73.093	2,919,504
2022-12-08	72.400	76.500	72.300	76.500	73.188	3,610,647
2022-12-07	74.100	74.700	71.800	72.300	69.170	4,099,318
2022-12-06	78.400	79.100	74.300	75.200	71.945	6,169,484
2022-12-05	77.400	78.300	76.800	77.100	73.762	2,560,644
2022-12-02	76.500	78.100	76.300	76.800	73.475	2,978,292
2022-12-01	77.300	77.800	76.200	76.300	72.997	4,952,485
2022-11-30	75.800	76.700	75.500	76.200	72.901	3,350,244
2022-11-29	75.000	75.700	73.900	75.400	72.136	1,756,708
2022-11-28	74.600	75.800	73.900	75.300	72.040	1,756,991
2022-11-25	77.200	77.800	75.000	75.000	71.753	3,972,756
2022-11-24	76.500	77.400	75.600	77.200	73.858	5,073,860
2022-11-23	75.500	77.200	74.200	76.300	72.997	11,610,306
2022-11-22	72.400	74.700	71.700	73.900	70.701	3,661,574
2022-11-21	73.300	74.400	72.100	72.300	69.170	2,197,024
2022-11-18	75.400	76.500	73.100	73.500	70.318	4,984,569
2022-11-17	74.100	75.400	73.300	74.600	71.371	4,975,904
2022-11-16	72.500	78.400	71.100	75.100	71.849	13,594,110
2022-11-15	70.300	72.400	70.300	71.500	68.405	4,055,088
2022-11-14	71.300	72.500	70.100	70.100	67.065	4,036,471
2022-11-11	72.000	72.100	68.200	70.300	67.257	8,098,165
2022-11-10	67.600	68.600	66.300	68.500	65.535	3,414,305
2022-11-09	69.200	69.400	67.900	68.200	65.248	3,648,479
2022-11-08	68.100	68.800	67.100	68.300	65.343	3,501,914
2022-11-07	67.800	68.500	66.300	67.300	64.387	4,290,836
2022-11-04	66.900	68.300	66.300	67.800	64.865	9,838,668
2022-11-03	61.100	66.900	60.400	66.700	63.813	15,437,872
2022-11-02	56.800	61.200	56.800	61.200	58.551	7,102,777

← NewerPage 16 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.