ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	54.600	56.500	54.600	55.700	53.289	1,206,129
2022-10-31	53.600	55.100	53.500	54.800	52.428	835,546
2022-10-28	54.500	55.000	53.300	53.300	50.993	623,522
2022-10-27	53.100	54.900	53.100	54.700	52.332	1,166,638
2022-10-26	54.200	54.200	52.400	52.500	50.227	1,068,412
2022-10-25	55.300	55.800	53.900	54.000	51.662	872,603
2022-10-24	55.100	56.500	54.900	55.100	52.715	1,052,598
2022-10-21	56.000	56.000	53.900	53.900	51.567	1,080,266
2022-10-20	55.400	56.100	54.300	56.100	53.671	1,448,895
2022-10-19	56.100	57.000	55.700	55.700	53.289	1,135,951
2022-10-18	56.500	56.800	54.700	55.800	53.384	910,160
2022-10-17	53.300	55.800	53.100	55.800	53.384	849,694
2022-10-14	54.800	55.200	53.800	55.000	52.619	2,453,078
2022-10-13	55.000	55.100	51.500	51.800	49.558	3,177,183
2022-10-12	55.800	55.800	54.100	54.900	52.523	1,176,635
2022-10-11	58.000	58.000	54.900	55.000	52.619	1,483,624
2022-10-07	59.000	59.300	58.400	58.500	55.968	895,738
2022-10-06	60.800	60.800	59.200	59.700	57.116	622,926
2022-10-05	60.700	62.000	60.100	60.300	57.690	1,323,945
2022-10-04	59.900	60.700	59.000	59.900	57.307	1,296,001
2022-10-03	57.500	59.000	56.300	58.500	55.968	1,636,286
2022-09-30	58.500	58.900	57.200	58.500	55.968	1,369,273
2022-09-29	60.900	61.300	59.500	59.600	57.020	1,296,052
2022-09-28	63.100	63.300	60.100	60.100	57.498	2,399,926
2022-09-27	63.600	64.200	62.400	62.800	60.081	1,629,662
2022-09-26	66.600	66.600	63.800	63.800	61.038	2,492,048
2022-09-23	67.000	67.800	67.000	67.200	64.291	1,240,080
2022-09-22	67.800	68.000	67.100	67.300	64.387	1,724,987
2022-09-21	68.800	69.900	68.100	68.100	65.152	1,969,699
2022-09-20	70.100	70.600	68.700	68.900	65.917	2,199,854
2022-09-19	69.600	71.100	69.500	69.500	66.491	3,533,137
2022-09-16	69.300	72.400	68.500	70.400	67.352	14,554,366
2022-09-15	68.100	69.500	67.900	69.400	66.396	2,524,488
2022-09-14	67.000	68.600	66.900	68.300	65.343	1,325,803
2022-09-13	68.200	68.600	67.800	68.400	65.439	1,465,416
2022-09-12	67.100	68.000	67.100	67.900	64.961	1,703,769
2022-09-08	66.700	67.200	66.600	66.800	63.908	1,435,703
2022-09-07	66.700	67.300	65.500	66.900	64.004	1,933,666
2022-09-06	66.600	67.600	66.000	67.000	64.100	2,423,623
2022-09-05	68.000	68.300	66.300	66.800	63.908	2,088,509
2022-09-02	67.500	68.300	67.500	67.800	64.865	1,513,207
2022-09-01	67.700	67.900	67.200	67.400	64.482	1,190,462
2022-08-31	66.900	68.800	66.600	68.000	65.056	2,273,033
2022-08-30	65.900	67.000	65.400	66.900	64.004	1,169,659
2022-08-29	65.700	66.400	64.600	66.100	63.239	1,817,746
2022-08-26	68.300	68.300	67.000	67.100	64.195	1,834,683
2022-08-25	68.300	68.800	67.200	67.400	64.482	2,039,220
2022-08-24	69.300	70.200	67.600	67.900	64.961	4,337,400
2022-08-23	66.500	66.500	65.100	65.900	63.047	1,853,255
2022-08-22	67.800	68.700	66.800	66.800	63.908	2,894,293
2022-08-19	67.000	68.800	66.700	68.600	65.630	2,309,658
2022-08-18	69.000	69.000	66.500	66.900	64.004	3,325,329
2022-08-17	68.500	70.300	68.400	69.600	66.587	2,499,615
2022-08-16	68.000	68.800	67.600	68.000	65.056	961,656
2022-08-15	66.300	68.000	66.200	68.000	65.056	1,596,459
2022-08-12	64.500	66.100	64.100	66.100	63.239	1,392,095
2022-08-11	65.600	65.600	64.400	64.500	61.708	1,213,130
2022-08-10	62.600	64.700	62.600	64.400	61.612	1,169,662
2022-08-09	61.500	64.200	61.000	63.700	60.942	2,110,767
2022-08-08	60.200	61.900	59.700	61.700	59.029	1,818,841

← NewerPage 17 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.