Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	45.000	46.300	45.000	46.300	41.821	23,000
2024-07-30	45.600	45.950	45.000	45.800	41.369	28,000
2024-07-29	47.500	47.500	45.500	45.500	41.098	130,000
2024-07-26	47.900	48.000	47.850	48.000	43.356	9,000
2024-07-23	47.850	48.050	47.800	47.900	43.266	19,000
2024-07-22	49.000	49.000	47.700	47.700	43.085	28,000
2024-07-19	48.850	48.900	48.400	48.400	43.718	19,000
2024-07-18	49.100	49.100	48.400	48.850	44.124	46,000
2024-07-17	49.300	49.750	49.300	49.450	44.666	24,000
2024-07-16	48.800	50.600	48.600	49.750	44.937	50,000
2024-07-15	49.850	49.850	48.600	48.600	43.898	47,000
2024-07-12	50.300	50.300	49.300	49.500	44.711	36,000
2024-07-11	49.700	51.200	49.600	50.300	45.434	92,000
2024-07-10	49.200	49.700	49.000	49.700	44.892	49,000
2024-07-09	51.000	51.000	49.050	49.100	44.350	64,000
2024-07-08	50.600	51.900	50.300	50.800	45.885	112,000
2024-07-05	49.500	50.300	49.350	50.100	45.253	60,000
2024-07-04	49.950	50.000	49.400	49.500	44.711	40,000
2024-07-03	50.300	50.700	49.950	49.950	45.118	90,000
2024-07-02	48.500	53.000	48.500	50.300	45.434	217,000
2024-07-01	47.850	48.500	47.800	48.500	43.808	33,000
2024-06-28	47.700	48.000	47.700	47.850	43.221	25,000
2024-06-27	48.300	48.300	47.900	48.000	43.356	32,000
2024-06-26	48.300	48.500	47.500	48.300	43.627	31,000
2024-06-25	48.300	48.300	47.900	48.300	43.627	33,000
2024-06-24	50.100	50.100	48.400	48.400	43.718	45,000
2024-06-21	49.100	49.300	48.700	49.200	44.440	38,000
2024-06-20	48.500	49.800	48.300	49.500	44.711	67,000
2024-06-19	48.200	48.700	48.200	48.500	43.808	62,000
2024-06-18	48.000	48.400	47.900	48.400	43.718	34,000
2024-06-17	48.100	48.300	48.100	48.200	43.537	23,000
2024-06-14	47.750	48.900	47.700	48.850	44.124	22,000
2024-06-13	47.900	48.300	47.750	48.000	43.356	15,000
2024-06-12	47.850	47.900	47.400	47.800	43.176	30,000
2024-06-11	48.000	48.100	47.500	47.800	43.176	33,000
2024-06-07	48.750	48.750	48.450	48.550	43.853	46,000
2024-06-06	48.200	48.650	47.500	48.650	43.943	65,000
2024-06-05	49.400	49.400	48.200	48.450	43.763	40,000
2024-06-04	48.250	49.300	48.200	49.300	44.531	21,000
2024-06-03	49.000	49.400	48.550	48.650	43.943	37,000
2024-05-31	48.200	49.100	48.200	48.550	43.853	27,000
2024-05-30	49.600	49.600	48.000	48.500	43.808	70,000
2024-05-29	50.800	50.800	49.600	50.000	45.163	76,000
2024-05-28	51.300	51.300	50.200	51.000	46.066	75,000
2024-05-27	52.000	52.300	50.500	50.800	45.885	146,000
2024-05-24	53.100	53.900	51.600	52.000	46.969	266,000
2024-05-23	49.500	53.000	49.450	53.000	47.873	400,000
2024-05-22	48.000	48.250	48.000	48.250	43.582	27,000
2024-05-21	47.700	48.000	47.500	47.900	43.266	40,000
2024-05-20	47.450	47.700	47.400	47.700	43.085	17,000
2024-05-17	48.050	48.050	47.400	48.000	43.356	21,000
2024-05-16	47.500	48.500	47.000	48.050	43.402	36,000
2024-05-15	48.500	48.800	48.150	48.500	43.808	6,000
2024-05-14	48.150	48.150	47.500	48.000	43.356	5,000
2024-05-13	47.150	47.500	47.050	47.150	42.589	15,000
2024-05-10	47.700	47.700	46.900	47.150	42.589	40,000
2024-05-09	48.050	48.050	47.900	47.950	43.311	8,000
2024-05-08	48.100	49.450	47.800	48.800	44.079	25,000
2024-05-07	48.800	49.150	48.000	49.150	44.395	19,000
2024-05-06	48.500	49.150	48.400	49.150	44.395	10,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	2.6000 TWD
2025-03-19	2.1000 TWD
2024-03-28	2.2000 TWD
2023-03-29	1.6000 TWD
2022-07-14	2.0000 TWD
2021-08-17	2.0000 TWD
2020-07-09	2.0000 TWD
2019-07-10	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.