Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	48.550	48.600	48.500	48.550	43.853	12,000
2024-05-02	48.750	48.800	48.700	48.700	43.989	9,000
2024-04-30	48.250	48.750	48.250	48.750	44.034	3,000
2024-04-29	48.200	49.050	48.200	48.800	44.079	11,000
2024-04-26	48.500	48.750	48.500	48.750	44.034	6,000
2024-04-25	48.000	48.500	47.550	48.500	43.808	8,000
2024-04-24	47.900	48.000	47.700	48.000	43.356	24,000
2024-04-23	47.100	48.450	47.100	47.500	42.905	12,000
2024-04-22	47.000	47.200	47.000	47.100	42.543	49,000
2024-04-19	48.100	48.100	47.200	47.200	42.634	60,000
2024-04-18	48.100	49.100	48.100	48.450	43.763	39,000
2024-04-17	48.900	49.200	48.750	49.150	44.395	51,000
2024-04-16	49.400	49.700	48.800	49.000	44.260	98,000
2024-04-15	50.300	50.300	49.250	49.300	44.531	85,000
2024-04-12	50.400	50.700	50.300	50.400	45.524	36,000
2024-04-11	50.900	50.900	50.300	50.400	45.524	39,000
2024-04-10	51.800	51.900	50.900	51.000	46.066	39,000
2024-04-09	51.000	51.400	50.600	51.400	46.427	36,000
2024-04-08	50.600	51.200	50.200	51.000	46.066	27,000
2024-04-03	51.700	51.700	50.800	50.800	45.885	50,000
2024-04-02	52.000	52.100	51.700	51.700	46.698	46,000
2024-04-01	52.100	52.600	51.900	52.600	47.511	25,000
2024-03-29	52.500	52.500	52.100	52.200	47.150	43,000
2024-03-28	53.400	53.400	52.600	52.700	47.602	80,000
2024-03-27	54.900	55.800	54.900	55.600	48.234	76,000
2024-03-26	54.700	55.200	54.200	54.900	47.627	80,000
2024-03-25	54.500	54.500	54.500	54.500	47.280	0
2024-03-22	55.000	55.000	54.500	54.500	47.280	39,000
2024-03-21	55.000	55.400	54.700	54.800	47.540	36,000
2024-03-20	56.400	56.800	54.600	54.700	47.453	87,000
2024-03-19	55.000	56.500	54.600	56.000	48.581	156,000
2024-03-18	54.000	55.000	53.700	55.000	47.713	40,000
2024-03-15	53.500	53.900	53.200	53.900	46.759	71,000
2024-03-14	53.600	54.300	53.100	54.000	46.846	60,000
2024-03-13	55.300	55.300	54.200	54.300	47.106	68,000
2024-03-12	53.500	55.900	53.500	55.800	48.407	78,000
2024-03-11	53.700	53.700	53.200	53.400	46.325	78,000
2024-03-08	55.500	55.500	53.600	54.000	46.846	165,000
2024-03-07	55.700	56.500	54.500	55.500	48.147	121,000
2024-03-06	55.500	55.500	54.200	55.400	48.060	180,000
2024-03-05	56.800	56.800	55.200	56.000	48.581	76,000
2024-03-04	57.000	57.000	55.500	56.000	48.581	200,000
2024-03-01	57.400	57.600	56.100	56.500	49.015	206,000
2024-02-29	58.200	58.500	55.500	57.300	49.709	422,000
2024-02-27	60.700	60.700	57.200	57.800	50.142	550,000
2024-02-26	61.100	66.000	58.000	60.900	52.832	1,208,000
2024-02-23	59.000	60.600	57.300	60.600	52.572	839,000
2024-02-22	50.400	55.100	50.400	55.100	47.800	726,000
2024-02-21	51.100	51.100	50.000	50.100	43.463	55,000
2024-02-20	50.000	51.000	49.950	50.600	43.896	87,000
2024-02-19	49.750	50.400	49.500	49.950	43.332	35,000
2024-02-16	49.200	50.000	49.200	49.750	43.159	42,000
2024-02-15	49.500	49.600	49.000	49.250	42.725	26,000
2024-02-05	49.000	49.000	48.800	49.000	42.508	27,000
2024-02-02	49.050	49.400	48.800	49.400	42.855	43,000
2024-02-01	49.200	49.400	49.200	49.250	42.725	12,000
2024-01-31	49.400	49.750	49.100	49.200	42.682	22,000
2024-01-30	49.700	49.850	49.550	49.800	43.202	33,000
2024-01-29	49.800	49.800	48.950	49.500	42.942	32,000
2024-01-26	49.000	49.000	48.950	48.950	42.465	10,000

← NewerPage 11 of 21 · 1,219 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.