Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	63.200	63.200	59.000	61.000	52.919	175,000
2023-08-04	61.300	63.500	61.300	62.000	53.786	135,000
2023-08-02	59.900	64.500	59.900	61.300	53.179	338,000
2023-08-01	61.700	62.000	59.000	59.900	51.964	146,000
2023-07-31	64.700	64.700	61.000	61.600	53.439	352,000
2023-07-28	67.900	68.000	64.400	64.500	55.955	383,000
2023-07-27	71.900	71.900	64.400	67.800	58.818	753,000
2023-07-26	66.200	72.800	64.300	71.500	62.027	1,548,000
2023-07-25	61.800	66.600	60.500	66.200	57.430	518,000
2023-07-24	69.200	69.300	60.400	61.800	53.613	785,000
2023-07-21	59.200	65.100	59.000	65.100	56.475	542,000
2023-07-20	53.500	59.200	52.800	59.200	51.357	316,000
2023-07-19	52.300	55.100	51.100	53.900	46.759	180,000
2023-07-18	54.700	55.000	51.100	51.100	44.330	246,000
2023-07-17	57.600	57.600	54.300	55.000	47.713	294,000
2023-07-14	57.800	60.400	57.000	58.000	50.316	275,000
2023-07-13	62.400	62.400	56.600	58.500	50.750	771,000
2023-07-12	67.000	67.000	62.000	62.800	54.480	236,000
2023-07-11	67.000	67.500	65.700	66.800	57.950	66,000
2023-07-10	67.800	68.000	64.500	66.800	57.950	141,000
2023-07-07	71.800	71.800	67.200	69.600	60.379	124,000
2023-07-06	68.300	70.300	67.300	69.000	59.859	179,000
2023-07-05	72.500	72.700	70.000	70.100	60.813	265,000
2023-07-04	75.900	75.900	72.000	72.400	62.808	349,000
2023-07-03	75.000	77.600	73.200	75.600	65.584	566,000
2023-06-30	68.000	74.500	68.000	73.800	64.023	699,000
2023-06-29	65.000	70.000	64.400	68.000	58.991	236,000
2023-06-28	65.800	66.400	64.000	64.000	55.521	136,000
2023-06-27	68.100	68.100	65.200	65.600	56.909	221,000
2023-06-26	70.100	70.100	67.500	68.100	59.078	253,000
2023-06-21	69.800	72.000	68.500	70.800	61.420	335,000
2023-06-20	72.200	72.500	68.100	69.900	60.639	610,000
2023-06-19	64.500	71.500	64.000	71.100	61.680	831,000
2023-06-16	62.600	68.000	60.300	65.400	56.736	470,000
2023-06-15	63.400	64.200	60.200	62.900	54.567	306,000
2023-06-14	65.800	67.400	62.400	63.000	54.654	562,000
2023-06-13	67.100	68.600	63.700	66.300	57.516	976,000
2023-06-12	73.600	74.600	70.700	70.700	61.333	791,000
2023-06-09	76.000	80.000	76.000	78.500	68.100	688,000
2023-06-08	70.500	75.000	70.500	75.000	65.064	411,000
2023-06-07	70.000	71.500	70.000	71.200	61.767	138,000
2023-06-06	69.000	71.400	69.000	70.700	61.333	233,000
2023-06-05	70.600	70.600	68.800	69.400	60.206	216,000
2023-06-02	70.800	72.000	70.500	70.600	61.247	229,000
2023-06-01	68.600	71.600	68.600	71.000	61.594	274,000
2023-05-31	68.500	69.000	67.500	68.400	59.338	157,000
2023-05-30	68.900	68.900	66.500	68.100	59.078	226,000
2023-05-29	67.500	68.700	66.700	68.000	58.991	221,000
2023-05-26	66.200	69.000	66.200	67.800	58.818	683,000
2023-05-25	77.000	77.000	68.800	69.000	59.859	861,000
2023-05-24	69.600	74.000	65.700	73.800	64.023	992,000
2023-05-23	62.500	67.400	62.000	67.400	58.471	1,433,000
2023-05-22	55.800	61.300	54.100	61.300	53.179	1,538,000
2023-05-19	52.600	55.800	52.600	55.800	48.407	1,808,000
2023-05-18	50.000	50.800	49.100	50.800	44.070	929,000
2023-05-17	45.100	46.250	44.000	46.250	40.123	874,000
2023-05-16	41.950	42.550	41.250	42.050	36.479	46,000
2023-05-15	41.900	42.500	40.900	41.100	35.655	53,000
2023-05-12	41.250	42.250	40.400	42.000	36.436	75,000
2023-05-11	42.500	43.900	41.500	41.600	36.089	157,000

← NewerPage 14 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.