ITEQ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	64.800	64.900	63.600	63.800	63.800	939,219
2025-04-29	64.200	65.000	64.200	64.800	64.800	779,434
2025-04-28	63.800	64.400	62.900	64.300	64.300	1,163,842
2025-04-25	64.000	64.000	62.700	63.600	63.600	1,510,419
2025-04-24	60.800	62.300	60.600	61.900	61.900	1,860,068
2025-04-23	59.400	60.500	59.000	60.300	60.300	1,633,215
2025-04-22	55.900	58.000	55.900	57.600	57.600	1,026,335
2025-04-21	58.800	58.800	56.900	57.000	57.000	952,609
2025-04-18	58.600	59.000	58.200	58.800	58.800	657,425
2025-04-17	57.000	59.000	56.100	58.600	58.600	1,876,367
2025-04-16	58.900	59.200	57.300	57.800	57.800	2,078,975
2025-04-15	57.900	59.400	57.100	59.300	59.300	1,895,860
2025-04-14	56.100	58.400	56.100	56.900	56.900	2,349,109
2025-04-11	50.500	55.500	50.400	55.500	55.500	2,966,818
2025-04-10	52.900	52.900	51.600	52.900	52.900	1,414,290
2025-04-09	50.000	51.500	48.150	48.150	48.150	5,990,749
2025-04-08	53.500	54.500	53.500	53.500	53.500	3,534,958
2025-04-07	59.400	59.400	59.400	59.400	59.400	301,727
2025-04-02	66.000	66.500	65.100	66.000	66.000	911,584
2025-04-01	63.000	66.500	62.900	66.400	66.400	2,224,011
2025-03-31	66.000	66.400	62.300	62.900	62.900	4,049,515
2025-03-28	72.100	72.100	67.800	68.600	68.600	3,844,271
2025-03-27	72.500	72.500	71.700	72.200	72.200	1,066,121
2025-03-26	73.500	74.000	72.500	73.000	73.000	1,202,106
2025-03-25	75.000	75.000	72.900	73.000	73.000	1,327,766
2025-03-24	73.900	74.300	73.400	74.000	74.000	1,764,422
2025-03-21	73.500	73.800	72.800	73.300	73.300	775,497
2025-03-20	72.300	73.400	71.800	73.400	73.400	1,264,391
2025-03-19	73.300	73.300	71.300	71.400	71.400	2,097,362
2025-03-18	72.600	73.200	72.000	73.200	73.200	1,429,502
2025-03-17	72.900	73.100	71.900	71.900	71.900	1,320,956
2025-03-14	71.900	72.400	71.200	72.400	72.400	1,122,327
2025-03-13	72.700	73.700	71.700	71.700	71.700	1,536,005
2025-03-12	71.600	72.500	71.600	72.100	72.100	1,068,869
2025-03-11	70.600	71.500	69.600	71.200	71.200	2,600,503
2025-03-10	72.500	73.100	71.500	72.400	72.400	2,822,444
2025-03-07	73.900	74.400	73.100	73.700	73.700	1,255,583
2025-03-06	74.100	75.400	73.700	73.900	73.900	2,604,353
2025-03-05	72.800	73.500	71.900	73.500	73.500	1,283,729
2025-03-04	71.000	72.200	70.000	71.900	71.900	1,630,734
2025-03-03	74.100	74.100	71.800	72.000	72.000	3,070,108
2025-02-27	77.800	77.900	74.400	74.700	74.700	4,979,956
2025-02-26	76.600	77.700	76.500	77.400	77.400	1,903,229
2025-02-25	77.000	77.200	76.300	76.300	76.300	1,753,398
2025-02-24	77.600	77.600	76.200	77.400	77.400	3,068,550
2025-02-21	79.100	79.100	77.700	77.800	77.800	2,794,621
2025-02-20	79.400	79.500	78.100	79.000	79.000	2,436,088
2025-02-19	79.000	79.500	78.500	79.100	79.100	2,717,927
2025-02-18	79.000	79.700	78.300	79.000	79.000	3,536,710
2025-02-17	79.300	81.600	78.500	78.700	78.700	5,420,831
2025-02-14	79.200	80.500	78.400	78.600	78.600	4,275,782
2025-02-13	78.400	81.700	77.400	79.800	79.800	12,370,355
2025-02-12	79.000	80.500	76.600	78.000	78.000	11,150,473
2025-02-11	72.600	79.000	71.400	76.800	76.800	12,840,485
2025-02-10	72.400	73.000	72.100	72.400	72.400	2,024,679
2025-02-07	71.900	72.400	71.500	72.000	72.000	1,604,903
2025-02-06	71.000	72.300	70.900	71.300	71.300	1,470,214
2025-02-05	70.900	71.300	70.700	70.700	70.700	1,206,187
2025-02-04	71.500	71.500	70.000	70.200	70.200	1,205,765
2025-02-03	72.000	72.400	70.000	70.900	70.900	2,232,641

← NewerPage 7 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.