ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	129.00	130.00	126.50	128.00	114.85	1,908,850
2022-02-11	131.50	133.00	130.00	131.00	117.54	1,521,950
2022-02-10	134.00	134.50	131.50	133.00	119.34	2,154,518
2022-02-09	133.50	135.50	132.00	134.00	120.24	3,322,178
2022-02-08	128.00	131.50	127.50	130.50	117.10	1,839,892
2022-02-07	126.00	128.00	125.00	127.50	114.40	1,007,060
2022-01-26	127.50	127.50	125.00	125.00	112.16	2,400,036
2022-01-25	129.00	129.50	126.50	126.50	113.51	2,000,541
2022-01-24	129.50	130.50	126.50	129.00	115.75	2,723,863
2022-01-21	131.00	133.00	130.00	130.50	117.10	1,521,359
2022-01-20	133.00	133.50	131.00	132.00	118.44	1,317,719
2022-01-19	132.00	135.50	131.50	133.50	119.79	2,260,146
2022-01-18	133.50	137.50	133.00	133.00	119.34	3,333,994
2022-01-17	130.50	133.00	128.50	132.50	118.89	1,905,810
2022-01-14	130.00	131.00	127.50	130.00	116.65	1,831,158
2022-01-13	133.50	133.50	130.00	130.50	117.10	1,764,494
2022-01-12	133.00	134.00	131.00	132.50	118.89	1,073,568
2022-01-11	132.00	134.50	131.00	132.50	118.89	1,640,310
2022-01-10	130.50	133.50	130.50	132.00	118.44	1,686,147
2022-01-07	136.50	137.00	130.50	131.50	117.99	5,113,323
2022-01-06	139.50	140.00	135.50	136.00	122.03	3,392,158
2022-01-05	138.00	140.50	134.50	139.50	125.17	3,824,347
2022-01-04	141.50	144.00	138.00	138.50	124.27	4,157,741
2022-01-03	143.00	147.00	140.00	141.00	126.52	6,696,351
2021-12-30	140.00	147.50	139.00	142.00	127.41	10,177,063
2021-12-29	138.00	141.50	137.50	139.50	125.17	6,361,177
2021-12-28	136.00	137.50	135.00	137.00	122.93	3,926,980
2021-12-27	135.00	136.00	133.50	134.50	120.69	2,797,854
2021-12-24	140.00	140.50	134.50	135.00	121.13	5,367,888
2021-12-23	138.00	142.50	136.00	138.00	123.83	13,163,618
2021-12-22	132.00	133.50	131.00	132.00	118.44	2,957,124
2021-12-21	129.00	131.50	129.00	131.00	117.54	3,873,162
2021-12-20	128.00	130.00	127.50	128.50	115.30	2,127,638
2021-12-17	126.00	128.00	125.50	128.00	114.85	1,832,313
2021-12-16	127.00	127.50	126.00	126.50	113.51	1,967,678
2021-12-15	125.50	128.50	125.00	126.00	113.06	2,692,028
2021-12-14	128.00	128.00	125.50	125.50	112.61	2,295,453
2021-12-13	130.00	130.00	128.00	128.00	114.85	1,368,940
2021-12-10	129.00	132.00	127.50	129.00	115.75	3,946,128
2021-12-09	128.50	129.00	127.00	128.50	115.30	1,932,139
2021-12-08	129.00	129.50	128.00	128.00	114.85	1,627,776
2021-12-07	129.50	132.00	127.50	128.00	114.85	3,216,303
2021-12-06	128.00	129.00	127.00	128.50	115.30	1,881,129
2021-12-03	129.00	130.00	128.50	129.00	115.75	2,496,574
2021-12-02	128.50	129.50	127.50	128.00	114.85	2,110,359
2021-12-01	126.50	130.00	126.00	129.50	116.20	2,834,159
2021-11-30	126.50	128.00	126.00	127.00	113.96	2,510,912
2021-11-29	125.00	127.00	123.00	125.00	112.16	3,734,998
2021-11-26	129.00	129.00	126.00	126.50	113.51	4,138,433
2021-11-25	132.50	134.50	128.50	130.00	116.65	8,852,754
2021-11-24	128.00	134.50	127.00	133.50	119.79	12,510,402
2021-11-23	129.00	129.00	126.50	127.50	114.40	2,219,978
2021-11-22	125.00	129.00	124.50	129.00	115.75	3,096,126
2021-11-19	127.50	128.00	125.00	125.00	112.16	4,633,107
2021-11-18	128.50	129.00	126.50	127.50	114.40	3,421,301
2021-11-17	128.50	130.00	127.50	128.50	115.30	2,059,087
2021-11-16	130.00	130.00	127.00	127.50	114.40	2,631,294
2021-11-15	128.00	130.50	128.00	129.00	115.75	2,118,024
2021-11-12	127.50	128.00	126.50	127.00	113.96	2,583,292
2021-11-11	129.50	130.50	127.00	127.50	114.40	3,638,127

← NewerPage 20 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.