ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	60.200	61.900	59.700	61.700	59.029	1,818,841
2022-08-05	62.000	62.700	61.100	61.400	58.742	2,914,269
2022-08-04	63.800	64.900	60.800	61.400	58.742	4,315,064
2022-08-03	68.300	68.500	64.900	64.900	62.091	4,235,559
2022-08-02	70.500	70.600	68.800	69.600	66.587	2,213,559
2022-08-01	71.100	72.500	70.500	71.700	68.596	1,181,047
2022-07-29	73.300	73.300	70.600	71.000	67.926	4,009,699
2022-07-28	73.700	74.200	72.400	72.900	69.744	2,112,866
2022-07-27	72.800	73.400	70.800	73.100	69.936	2,878,717
2022-07-26	75.000	75.100	73.100	73.200	70.031	1,985,096
2022-07-25	74.100	75.600	74.100	74.800	71.562	1,835,726
2022-07-22	73.600	75.300	73.100	74.900	71.658	5,103,080
2022-07-21	75.000	76.300	74.400	76.300	72.997	2,501,836
2022-07-20	74.300	76.600	73.800	74.600	71.371	3,399,123
2022-07-19	73.000	73.600	72.300	73.000	69.840	1,822,671
2022-07-18	73.500	73.500	72.500	73.100	69.936	1,411,164
2022-07-15	73.300	73.800	72.800	73.000	69.840	1,345,364
2022-07-14	71.500	73.800	71.100	73.300	70.127	1,607,043
2022-07-13	72.600	72.800	71.300	71.900	68.787	1,943,007
2022-07-12	71.000	71.200	70.000	70.600	67.544	2,711,143
2022-07-11	73.200	74.500	71.600	72.700	69.553	2,802,729
2022-07-08	68.400	71.200	68.300	70.800	67.735	3,359,220
2022-07-07	68.200	68.700	65.800	67.100	64.195	3,520,151
2022-07-06	70.100	70.800	67.300	68.000	65.056	2,437,741
2022-07-05	70.900	72.100	68.500	70.900	67.831	3,091,959
2022-07-04	68.500	71.500	68.200	68.900	65.917	3,117,806
2022-07-01	71.800	72.500	68.300	68.400	65.439	2,975,933
2022-06-30	75.000	75.000	71.800	71.800	68.692	3,488,238
2022-06-29	80.700	81.400	80.000	80.500	72.232	2,217,482
2022-06-28	84.600	84.600	81.000	81.600	73.219	1,472,706
2022-06-27	83.500	85.000	83.200	84.500	75.821	1,350,605
2022-06-24	82.500	83.600	81.400	82.200	73.757	1,525,044
2022-06-23	83.900	84.800	81.600	81.900	73.488	1,873,847
2022-06-22	87.000	87.200	83.700	83.700	75.103	1,690,786
2022-06-21	85.300	87.700	85.300	87.400	78.423	1,076,546
2022-06-20	89.000	89.900	84.600	84.700	76.000	2,040,960
2022-06-17	89.000	89.800	86.700	88.800	79.679	2,047,866
2022-06-16	96.500	97.200	90.500	90.500	81.205	2,346,517
2022-06-15	98.900	99.000	95.200	95.500	85.691	1,891,075
2022-06-14	100.00	100.00	96.800	98.400	88.293	1,358,653
2022-06-13	102.00	102.00	99.800	100.00	89.729	1,018,534
2022-06-10	103.00	104.00	102.50	104.00	93.318	279,778
2022-06-09	104.00	104.00	103.00	103.50	92.869	502,289
2022-06-08	103.00	104.00	103.00	104.00	93.318	572,259
2022-06-07	103.50	104.50	101.50	103.00	92.421	1,164,297
2022-06-06	103.00	107.00	102.50	104.00	93.318	2,085,333
2022-06-02	103.00	104.00	102.00	103.50	92.869	813,128
2022-06-01	106.00	106.50	103.50	103.50	92.869	1,805,560
2022-05-31	105.00	107.50	104.00	107.50	96.458	1,126,905
2022-05-30	102.50	105.00	102.50	105.00	94.215	938,110
2022-05-27	101.50	102.00	100.50	101.50	91.075	476,881
2022-05-26	102.00	102.00	100.50	100.50	90.177	335,282
2022-05-25	101.00	101.50	99.900	101.00	90.626	249,595
2022-05-24	102.00	102.50	100.00	100.00	89.729	548,079
2022-05-23	101.50	102.00	100.50	102.00	91.523	429,698
2022-05-20	101.50	101.50	99.900	100.50	90.177	522,849
2022-05-19	99.900	100.50	99.200	100.50	90.177	458,737
2022-05-18	101.00	102.50	100.50	102.00	91.523	733,952
2022-05-17	99.600	101.00	98.800	101.00	90.626	508,537
2022-05-16	101.50	101.50	98.500	98.500	88.383	702,927

← NewerPage 18 of 21 · 1,217 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.