ITEQ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 78.100 | 79.200 | 77.300 | 77.900 | 77.900 | 6,011,761 |
| 2024-10-28 | 78.300 | 78.900 | 77.300 | 78.600 | 78.600 | 5,069,336 |
| 2024-10-25 | 78.500 | 79.100 | 77.200 | 77.900 | 77.900 | 5,290,071 |
| 2024-10-24 | 78.200 | 80.400 | 77.900 | 78.200 | 78.200 | 11,903,745 |
| 2024-10-23 | 76.800 | 79.400 | 76.300 | 78.900 | 78.900 | 12,599,764 |
| 2024-10-22 | 75.100 | 76.800 | 74.200 | 76.100 | 76.100 | 5,560,284 |
| 2024-10-21 | 73.500 | 75.200 | 73.300 | 75.000 | 75.000 | 4,138,182 |
| 2024-10-18 | 76.400 | 76.400 | 72.600 | 72.800 | 72.800 | 9,006,404 |
| 2024-10-17 | 74.600 | 76.300 | 74.600 | 76.000 | 76.000 | 3,430,150 |
| 2024-10-16 | 74.200 | 75.000 | 74.100 | 74.300 | 74.300 | 2,377,667 |
| 2024-10-15 | 74.800 | 77.500 | 74.600 | 74.800 | 74.800 | 7,166,215 |
| 2024-10-14 | 74.400 | 74.500 | 73.600 | 74.500 | 74.500 | 1,516,131 |
| 2024-10-11 | 73.800 | 74.400 | 73.300 | 74.200 | 74.200 | 1,850,481 |
| 2024-10-09 | 74.700 | 75.100 | 73.100 | 73.100 | 73.100 | 3,372,407 |
| 2024-10-08 | 76.100 | 76.100 | 73.600 | 74.100 | 74.100 | 4,607,581 |
| 2024-10-07 | 75.900 | 76.400 | 75.400 | 76.100 | 76.100 | 4,888,495 |
| 2024-10-04 | 75.300 | 75.300 | 73.400 | 74.200 | 74.200 | 3,142,471 |
| 2024-10-01 | 75.600 | 76.300 | 74.500 | 75.300 | 75.300 | 2,883,193 |
| 2024-09-30 | 75.000 | 76.600 | 74.700 | 75.500 | 75.500 | 3,556,823 |
| 2024-09-27 | 74.800 | 76.600 | 74.300 | 75.800 | 75.800 | 5,858,229 |
| 2024-09-26 | 75.500 | 75.700 | 73.900 | 73.900 | 73.900 | 2,334,350 |
| 2024-09-25 | 74.500 | 75.400 | 74.300 | 74.700 | 74.700 | 3,355,978 |
| 2024-09-24 | 75.500 | 75.500 | 72.800 | 73.500 | 73.500 | 3,038,141 |
| 2024-09-23 | 74.400 | 75.800 | 74.200 | 74.700 | 74.700 | 4,359,158 |
| 2024-09-20 | 75.100 | 75.600 | 73.500 | 73.500 | 73.500 | 3,408,480 |
| 2024-09-19 | 72.500 | 73.800 | 72.200 | 73.400 | 73.400 | 2,531,884 |
| 2024-09-18 | 74.800 | 74.800 | 72.100 | 72.100 | 72.100 | 3,552,502 |
| 2024-09-16 | 74.400 | 75.800 | 74.100 | 74.800 | 74.800 | 3,333,006 |
| 2024-09-13 | 73.800 | 74.400 | 72.800 | 73.700 | 73.700 | 2,598,738 |
| 2024-09-12 | 72.600 | 73.800 | 72.000 | 73.400 | 73.400 | 3,535,787 |
| 2024-09-11 | 71.700 | 72.000 | 71.000 | 71.100 | 71.100 | 2,765,937 |
| 2024-09-10 | 74.800 | 75.700 | 70.500 | 71.200 | 71.200 | 8,357,939 |
| 2024-09-09 | 72.300 | 74.400 | 71.700 | 74.200 | 74.200 | 5,394,936 |
| 2024-09-06 | 76.800 | 76.900 | 74.300 | 74.600 | 74.600 | 11,012,535 |
| 2024-09-05 | 78.300 | 79.700 | 76.300 | 76.500 | 76.500 | 13,004,020 |
| 2024-09-04 | 77.700 | 78.600 | 74.000 | 76.700 | 76.700 | 12,733,321 |
| 2024-09-03 | 82.100 | 86.500 | 81.600 | 81.800 | 81.800 | 38,127,822 |
| 2024-09-02 | 81.600 | 82.300 | 80.600 | 80.800 | 80.800 | 12,779,028 |
| 2024-08-30 | 77.800 | 82.700 | 77.600 | 81.300 | 81.300 | 26,569,601 |
| 2024-08-29 | 77.000 | 77.500 | 76.200 | 77.000 | 77.000 | 2,690,162 |
| 2024-08-28 | 77.400 | 77.800 | 76.500 | 77.500 | 77.500 | 3,634,068 |
| 2024-08-27 | 77.100 | 77.600 | 76.100 | 76.900 | 76.900 | 4,255,285 |
| 2024-08-26 | 78.400 | 78.600 | 77.000 | 77.400 | 77.400 | 3,013,238 |
| 2024-08-23 | 77.400 | 77.900 | 75.800 | 77.900 | 77.900 | 4,802,443 |
| 2024-08-22 | 77.800 | 78.100 | 76.900 | 78.100 | 78.100 | 3,319,392 |
| 2024-08-21 | 78.500 | 79.300 | 76.800 | 76.900 | 76.900 | 6,070,767 |
| 2024-08-20 | 79.800 | 80.600 | 78.200 | 78.700 | 78.700 | 5,023,837 |
| 2024-08-19 | 78.500 | 79.800 | 77.700 | 79.100 | 79.100 | 5,350,314 |
| 2024-08-16 | 77.800 | 79.300 | 77.400 | 78.000 | 78.000 | 6,982,441 |
| 2024-08-15 | 77.000 | 77.600 | 75.700 | 76.500 | 76.500 | 4,344,424 |
| 2024-08-14 | 77.000 | 77.600 | 75.500 | 76.600 | 76.600 | 5,789,489 |
| 2024-08-13 | 77.400 | 77.700 | 75.500 | 75.900 | 75.900 | 5,648,785 |
| 2024-08-12 | 75.100 | 77.700 | 75.000 | 76.600 | 76.600 | 8,726,360 |
| 2024-08-09 | 73.800 | 78.300 | 73.800 | 74.200 | 74.200 | 16,248,741 |
| 2024-08-08 | 73.300 | 74.500 | 71.700 | 71.900 | 71.900 | 14,258,073 |
| 2024-08-07 | 72.200 | 74.300 | 70.200 | 73.500 | 73.500 | 29,974,423 |
| 2024-08-06 | 78.100 | 80.000 | 70.300 | 76.500 | 76.500 | 13,031,555 |
| 2024-08-05 | 82.800 | 82.800 | 78.100 | 78.100 | 78.100 | 6,628,976 |
| 2024-08-02 | 90.900 | 91.200 | 86.600 | 86.700 | 86.700 | 7,876,458 |
| 2024-08-01 | 93.200 | 95.000 | 92.400 | 93.300 | 93.300 | 5,857,437 |
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.