Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.000	49.000	48.950	48.950	42.465	10,000
2024-01-25	49.300	49.700	49.000	49.000	42.508	35,000
2024-01-24	49.000	49.700	49.000	49.200	42.682	23,000
2024-01-23	49.100	49.100	48.950	49.000	42.508	15,000
2024-01-22	48.900	49.000	48.850	49.000	42.508	22,000
2024-01-19	49.050	49.150	48.850	48.850	42.378	19,000
2024-01-18	49.400	49.400	48.850	49.050	42.552	14,000
2024-01-17	49.400	49.400	48.800	48.800	42.335	48,000
2024-01-16	49.600	49.600	49.000	49.150	42.638	91,000
2024-01-15	50.100	50.400	49.400	49.750	43.159	32,000
2024-01-12	50.200	50.200	49.600	49.900	43.289	33,000
2024-01-11	50.200	50.900	49.850	50.100	43.463	31,000
2024-01-10	49.800	50.100	49.800	49.800	43.202	31,000
2024-01-09	51.500	51.500	49.800	49.900	43.289	76,000
2024-01-08	51.000	51.800	50.500	51.000	44.243	133,000
2024-01-05	52.900	53.000	50.400	50.800	44.070	213,000
2024-01-04	49.250	49.550	48.950	49.000	42.508	53,000
2024-01-03	49.500	49.900	49.200	49.250	42.725	29,000
2024-01-02	49.550	49.750	49.400	49.700	43.116	10,000
2023-12-29	50.000	50.000	49.200	49.550	42.985	67,000
2023-12-28	50.900	50.900	49.800	50.000	43.376	37,000
2023-12-27	50.100	50.700	49.950	50.100	43.463	29,000
2023-12-26	50.000	50.200	49.750	49.750	43.159	19,000
2023-12-25	51.000	51.000	49.800	49.800	43.202	26,000
2023-12-22	52.000	52.000	50.500	50.600	43.896	81,000
2023-12-21	49.800	50.900	49.800	50.700	43.983	77,000
2023-12-20	49.350	50.300	49.350	49.800	43.202	26,000
2023-12-19	49.900	50.000	49.100	49.650	43.072	59,000
2023-12-18	49.150	51.800	49.150	50.600	43.896	172,000
2023-12-15	49.500	49.850	48.800	49.000	42.508	35,000
2023-12-14	49.650	49.650	48.850	49.000	42.508	31,000
2023-12-13	49.300	49.300	48.950	48.950	42.465	35,000
2023-12-12	49.500	50.500	49.200	49.200	42.682	37,000
2023-12-11	50.300	50.900	49.600	49.600	43.029	38,000
2023-12-08	51.000	51.000	50.200	50.200	43.549	32,000
2023-12-07	50.900	51.200	50.400	50.500	43.810	30,000
2023-12-06	50.200	51.700	50.200	50.800	44.070	68,000
2023-12-05	50.200	50.600	49.850	50.200	43.549	52,000
2023-12-04	50.100	51.700	49.850	50.600	43.896	120,000
2023-12-01	49.950	50.400	49.900	49.950	43.332	37,000
2023-11-30	50.000	50.000	49.400	49.900	43.289	52,000
2023-11-29	50.500	50.500	49.950	50.000	43.376	12,000
2023-11-28	49.700	50.300	49.700	50.000	43.376	27,000
2023-11-27	50.000	50.200	49.800	50.100	43.463	27,000
2023-11-24	50.200	50.200	49.800	50.000	43.376	15,000
2023-11-23	50.200	50.200	49.450	50.000	43.376	46,000
2023-11-22	49.500	49.800	49.100	49.750	43.159	68,000
2023-11-21	49.600	49.600	48.900	49.000	42.508	14,000
2023-11-20	48.500	48.900	48.500	48.900	42.422	22,000
2023-11-17	48.200	49.300	48.100	48.550	42.118	21,000
2023-11-16	49.050	49.050	47.800	48.200	41.814	12,000
2023-11-15	48.100	49.400	48.000	48.900	42.422	30,000
2023-11-14	48.400	48.500	47.950	48.000	41.641	11,000
2023-11-13	48.700	48.700	47.500	48.000	41.641	68,000
2023-11-10	49.000	49.000	48.500	49.000	42.508	70,000
2023-11-09	49.500	50.000	49.500	49.700	43.116	17,000
2023-11-08	50.100	50.500	49.600	49.800	43.202	31,000
2023-11-07	52.000	52.000	49.500	50.400	43.723	195,000
2023-11-06	49.950	53.000	49.950	52.500	45.545	72,000
2023-11-03	49.350	50.100	49.350	49.750	43.159	13,000

← NewerPage 12 of 21 · 1,220 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.