ITEQ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 99.200 | 101.00 | 99.200 | 99.900 | 89.639 | 601,997 |
| 2022-05-12 | 99.900 | 101.00 | 98.400 | 98.800 | 88.652 | 452,236 |
| 2022-05-11 | 101.00 | 101.00 | 99.600 | 100.00 | 89.729 | 288,816 |
| 2022-05-10 | 98.100 | 101.00 | 96.600 | 101.00 | 90.626 | 747,100 |
| 2022-05-09 | 101.50 | 101.50 | 99.500 | 99.600 | 89.370 | 638,741 |
| 2022-05-06 | 102.00 | 102.50 | 101.00 | 101.50 | 91.075 | 1,216,686 |
| 2022-05-05 | 106.50 | 106.50 | 105.00 | 105.00 | 94.215 | 1,134,827 |
| 2022-05-04 | 105.00 | 107.50 | 105.00 | 105.00 | 94.215 | 529,277 |
| 2022-05-03 | 104.50 | 105.00 | 102.50 | 104.50 | 93.767 | 415,930 |
| 2022-04-29 | 104.50 | 105.00 | 103.00 | 105.00 | 94.215 | 529,864 |
| 2022-04-28 | 103.00 | 104.50 | 102.50 | 103.00 | 92.421 | 448,696 |
| 2022-04-27 | 99.900 | 104.00 | 98.600 | 104.00 | 93.318 | 1,338,697 |
| 2022-04-26 | 103.00 | 103.00 | 101.00 | 102.00 | 91.523 | 723,658 |
| 2022-04-25 | 104.50 | 105.00 | 101.50 | 101.50 | 91.075 | 1,276,515 |
| 2022-04-22 | 107.50 | 108.00 | 106.00 | 107.00 | 96.010 | 713,326 |
| 2022-04-21 | 109.50 | 109.50 | 108.00 | 109.00 | 97.804 | 809,195 |
| 2022-04-20 | 106.50 | 109.50 | 106.50 | 109.00 | 97.804 | 1,209,242 |
| 2022-04-19 | 107.00 | 107.50 | 105.00 | 106.00 | 95.112 | 1,234,932 |
| 2022-04-18 | 104.50 | 106.50 | 102.00 | 106.00 | 95.112 | 2,222,014 |
| 2022-04-15 | 107.50 | 108.00 | 104.50 | 104.50 | 93.767 | 2,000,038 |
| 2022-04-14 | 109.00 | 111.00 | 108.00 | 109.00 | 97.804 | 1,244,817 |
| 2022-04-13 | 109.50 | 110.00 | 106.50 | 107.50 | 96.458 | 2,393,933 |
| 2022-04-12 | 111.50 | 113.50 | 108.00 | 109.00 | 97.804 | 1,749,225 |
| 2022-04-11 | 116.50 | 116.50 | 112.50 | 112.50 | 100.94 | 977,428 |
| 2022-04-08 | 118.00 | 118.50 | 114.50 | 115.50 | 103.64 | 1,519,466 |
| 2022-04-07 | 121.00 | 121.00 | 116.50 | 116.50 | 104.53 | 2,655,123 |
| 2022-04-06 | 120.50 | 123.00 | 120.50 | 122.00 | 109.47 | 1,128,343 |
| 2022-04-01 | 119.00 | 120.00 | 118.00 | 120.00 | 107.67 | 402,804 |
| 2022-03-31 | 121.00 | 121.50 | 120.00 | 120.00 | 107.67 | 598,691 |
| 2022-03-30 | 121.00 | 121.50 | 120.00 | 121.00 | 108.57 | 976,066 |
| 2022-03-29 | 122.00 | 122.00 | 119.50 | 120.50 | 108.12 | 1,632,323 |
| 2022-03-28 | 120.50 | 122.50 | 120.00 | 122.00 | 109.47 | 1,535,935 |
| 2022-03-25 | 121.50 | 123.50 | 121.00 | 122.00 | 109.47 | 1,175,864 |
| 2022-03-24 | 121.00 | 123.00 | 120.50 | 122.00 | 109.47 | 1,307,577 |
| 2022-03-23 | 123.00 | 123.00 | 121.00 | 122.00 | 109.47 | 1,527,488 |
| 2022-03-22 | 119.50 | 122.00 | 118.50 | 122.00 | 109.47 | 2,120,381 |
| 2022-03-21 | 117.50 | 121.50 | 117.00 | 121.00 | 108.57 | 2,378,815 |
| 2022-03-18 | 115.00 | 118.00 | 113.50 | 117.00 | 104.98 | 2,292,997 |
| 2022-03-17 | 117.50 | 119.00 | 114.00 | 116.00 | 104.09 | 3,590,856 |
| 2022-03-16 | 116.50 | 117.00 | 111.50 | 113.50 | 101.84 | 2,586,996 |
| 2022-03-15 | 118.50 | 119.00 | 114.50 | 115.00 | 103.19 | 2,344,542 |
| 2022-03-14 | 120.00 | 121.00 | 118.00 | 119.50 | 107.23 | 1,231,529 |
| 2022-03-11 | 122.50 | 122.50 | 119.50 | 120.00 | 107.67 | 1,804,805 |
| 2022-03-10 | 122.00 | 124.00 | 122.00 | 123.00 | 110.37 | 1,229,971 |
| 2022-03-09 | 120.50 | 122.00 | 119.50 | 120.50 | 108.12 | 1,316,636 |
| 2022-03-08 | 118.00 | 124.00 | 117.00 | 120.50 | 108.12 | 3,377,439 |
| 2022-03-07 | 128.00 | 128.00 | 121.00 | 121.50 | 109.02 | 4,125,105 |
| 2022-03-04 | 129.00 | 129.50 | 128.00 | 129.00 | 115.75 | 962,558 |
| 2022-03-03 | 130.50 | 131.00 | 128.50 | 129.00 | 115.75 | 923,550 |
| 2022-03-02 | 129.00 | 130.00 | 128.00 | 130.00 | 116.65 | 786,892 |
| 2022-03-01 | 129.50 | 131.50 | 129.00 | 129.00 | 115.75 | 1,402,472 |
| 2022-02-25 | 128.00 | 129.00 | 127.00 | 129.00 | 115.75 | 1,158,940 |
| 2022-02-24 | 128.50 | 130.00 | 126.00 | 127.50 | 114.40 | 2,028,323 |
| 2022-02-23 | 129.50 | 130.50 | 129.00 | 129.50 | 116.20 | 608,249 |
| 2022-02-22 | 129.00 | 130.00 | 126.00 | 130.00 | 116.65 | 2,093,966 |
| 2022-02-21 | 129.00 | 129.50 | 128.00 | 129.50 | 116.20 | 558,600 |
| 2022-02-18 | 129.00 | 130.00 | 128.50 | 129.00 | 115.75 | 1,040,099 |
| 2022-02-17 | 130.50 | 131.50 | 129.00 | 130.00 | 116.65 | 955,890 |
| 2022-02-16 | 133.50 | 133.50 | 129.00 | 130.00 | 116.65 | 2,319,755 |
| 2022-02-15 | 129.00 | 132.50 | 128.50 | 130.50 | 117.10 | 1,711,929 |
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.