Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	42.800	43.150	42.250	43.000	37.303	74,000
2023-05-09	44.300	44.900	42.150	42.800	37.130	131,000
2023-05-08	45.000	45.200	43.700	44.300	38.431	127,000
2023-05-05	44.700	45.300	43.700	44.100	38.258	144,000
2023-05-04	43.000	44.500	42.650	44.300	38.431	157,000
2023-05-03	43.000	43.850	42.500	43.000	37.303	136,000
2023-05-02	42.100	44.500	42.100	43.250	37.520	212,000
2023-04-28	42.350	43.800	41.700	42.500	36.869	270,000
2023-04-27	43.150	44.000	41.500	42.400	36.783	339,000
2023-04-26	45.500	46.500	43.000	44.550	38.648	839,000
2023-04-25	40.800	43.800	39.900	43.800	37.997	807,000
2023-04-24	39.500	41.000	39.500	39.850	34.571	60,000
2023-04-21	41.200	41.200	39.400	39.400	34.180	62,000
2023-04-20	42.400	42.400	40.600	40.800	35.395	94,000
2023-04-19	41.200	41.700	40.600	41.200	35.742	76,000
2023-04-18	43.100	43.100	40.750	41.200	35.742	84,000
2023-04-17	42.450	43.500	41.800	43.000	37.303	201,000
2023-04-14	40.700	41.700	40.150	41.700	36.175	106,000
2023-04-13	40.350	41.100	40.200	40.600	35.221	22,000
2023-04-12	41.200	41.200	40.100	40.350	35.004	27,000
2023-04-11	41.900	41.900	40.000	40.550	35.178	53,000
2023-04-10	41.150	42.350	41.150	41.900	36.349	72,000
2023-04-07	40.000	41.250	40.000	41.000	35.568	64,000
2023-04-06	40.800	40.800	39.500	40.000	34.701	24,000
2023-03-31	39.300	40.800	39.300	39.800	34.527	37,000
2023-03-30	41.200	41.200	39.650	40.000	34.701	44,000
2023-03-29	40.700	42.300	40.500	40.800	35.395	63,000
2023-03-28	42.000	42.800	41.750	42.300	35.308	81,000
2023-03-27	41.600	42.900	41.050	42.400	35.391	84,000
2023-03-24	41.100	41.800	41.100	41.300	34.473	73,000
2023-03-23	42.050	42.600	41.050	41.650	34.765	368,000
2023-03-22	41.550	44.000	41.550	43.900	36.643	498,000
2023-03-21	40.950	41.200	40.000	40.000	33.388	85,000
2023-03-20	39.600	41.000	39.600	40.850	34.098	55,000
2023-03-17	38.800	40.300	38.800	39.600	33.054	49,000
2023-03-16	40.200	40.200	38.450	39.000	32.553	76,000
2023-03-15	41.050	41.800	40.300	40.950	34.181	54,000
2023-03-14	40.300	41.300	40.300	40.700	33.972	39,000
2023-03-13	40.600	41.900	39.650	41.650	34.765	138,000
2023-03-10	43.000	44.000	41.300	41.850	34.932	258,000
2023-03-09	45.000	45.200	43.600	44.050	36.769	153,000
2023-03-08	43.900	46.800	43.100	44.600	37.228	272,000
2023-03-07	45.650	45.650	43.500	44.300	36.977	319,000
2023-03-06	46.650	47.050	45.000	45.700	38.146	430,000
2023-03-03	42.500	46.600	42.050	46.600	38.897	853,000
2023-03-02	44.200	44.500	41.050	42.400	35.391	459,000
2023-03-01	45.400	47.800	44.400	45.600	38.062	674,000
2023-02-24	40.500	43.650	40.150	43.650	36.435	679,000
2023-02-23	38.750	40.850	38.750	39.700	33.138	93,000
2023-02-22	38.100	38.950	38.100	38.300	31.969	60,000
2023-02-21	37.450	41.000	37.450	40.000	33.388	145,000
2023-02-20	37.850	37.900	37.200	37.450	31.260	43,000
2023-02-17	37.900	37.950	37.900	37.950	31.677	4,000
2023-02-16	37.900	38.000	37.900	38.000	31.719	13,000
2023-02-15	38.150	38.200	37.300	38.000	31.719	16,000
2023-02-14	38.200	38.200	37.600	38.200	31.886	10,000
2023-02-13	37.900	38.400	37.800	38.100	31.802	14,000
2023-02-10	37.550	37.950	37.200	37.800	31.552	22,000
2023-02-09	37.500	37.800	36.850	37.550	31.343	8,000
2023-02-08	37.850	37.850	36.600	37.700	31.468	23,000

← NewerPage 15 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.