Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	49.300	50.400	49.250	49.350	42.812	24,000
2023-11-01	49.150	49.150	49.100	49.150	42.638	9,000
2023-10-31	49.800	49.800	49.100	49.100	42.595	20,000
2023-10-30	50.000	50.000	49.600	50.000	43.376	12,000
2023-10-27	50.000	50.400	49.900	50.200	43.549	21,000
2023-10-26	49.300	50.400	49.000	50.400	43.723	49,000
2023-10-25	50.000	50.600	49.500	49.600	43.029	33,000
2023-10-24	49.500	51.000	49.150	50.300	43.636	38,000
2023-10-23	49.250	50.000	49.250	50.000	43.376	15,000
2023-10-20	49.300	50.300	49.100	50.000	43.376	24,000
2023-10-19	49.950	49.950	49.300	49.450	42.899	44,000
2023-10-18	51.400	51.400	49.950	49.950	43.332	31,000
2023-10-17	52.000	52.000	50.300	50.300	43.636	36,000
2023-10-16	52.200	52.200	50.600	50.700	43.983	42,000
2023-10-13	53.100	53.100	51.800	51.800	44.937	43,000
2023-10-12	52.100	52.400	51.600	51.900	45.024	62,000
2023-10-11	52.000	53.400	52.000	52.100	45.198	145,000
2023-10-06	51.100	54.300	51.100	53.900	46.759	193,000
2023-10-05	52.000	52.000	51.200	51.200	44.417	63,000
2023-10-04	51.000	52.300	51.000	51.800	44.937	69,000
2023-10-03	53.500	53.500	51.400	51.500	44.677	74,000
2023-10-02	50.800	50.800	50.200	50.300	43.636	45,000
2023-09-28	50.000	50.300	50.000	50.100	43.463	29,000
2023-09-27	49.850	50.000	49.850	50.000	43.376	13,000
2023-09-26	50.200	50.200	49.800	49.800	43.202	16,000
2023-09-25	49.550	49.850	49.400	49.550	42.985	44,000
2023-09-22	49.100	50.300	49.100	49.700	43.116	36,000
2023-09-21	49.500	50.000	49.500	49.700	43.116	43,000
2023-09-20	50.500	50.500	49.800	50.000	43.376	73,000
2023-09-19	51.800	51.800	50.800	50.800	44.070	37,000
2023-09-18	53.000	53.500	50.000	51.400	44.590	89,000
2023-09-15	54.000	54.200	53.100	53.200	46.152	79,000
2023-09-14	54.000	54.300	53.200	54.000	46.846	114,000
2023-09-13	56.000	56.000	53.000	54.000	46.846	289,000
2023-09-12	51.800	56.900	51.800	56.900	49.362	466,000
2023-09-11	50.800	53.800	50.500	51.800	44.937	182,000
2023-09-08	48.800	49.500	48.800	49.300	42.769	35,000
2023-09-07	49.200	49.600	49.000	49.050	42.552	70,000
2023-09-06	49.850	49.900	49.000	49.500	42.942	39,000
2023-09-05	50.700	51.000	49.800	50.000	43.376	30,000
2023-09-04	51.000	51.000	49.600	50.400	43.723	55,000
2023-09-01	50.500	50.600	50.000	50.500	43.810	37,000
2023-08-31	51.000	51.000	50.300	50.500	43.810	37,000
2023-08-30	49.500	50.500	49.500	50.200	43.549	53,000
2023-08-29	49.600	50.100	49.150	49.500	42.942	41,000
2023-08-28	51.300	51.400	49.400	49.500	42.942	59,000
2023-08-25	49.400	50.100	49.150	49.750	43.159	47,000
2023-08-24	50.500	50.500	49.350	49.900	43.289	74,000
2023-08-23	49.350	50.300	48.850	49.350	42.812	95,000
2023-08-22	51.000	51.000	50.000	50.000	43.376	78,000
2023-08-21	52.000	52.000	50.800	50.900	44.157	75,000
2023-08-18	53.000	53.000	51.300	51.400	44.590	93,000
2023-08-17	52.100	53.500	51.600	53.000	45.978	85,000
2023-08-16	52.600	52.800	51.700	52.100	45.198	53,000
2023-08-15	52.900	53.500	52.200	53.400	46.325	66,000
2023-08-14	52.300	53.000	51.100	52.000	45.111	109,000
2023-08-11	54.900	55.700	54.300	54.400	47.193	94,000
2023-08-10	55.500	56.500	53.700	54.700	47.453	113,000
2023-08-09	57.700	58.700	56.000	56.600	49.101	114,000
2023-08-08	61.200	61.200	58.100	58.100	50.403	154,000

← NewerPage 13 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.