Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	37.200	37.200	37.200	37.200	31.051	1,000
2023-02-06	37.300	37.300	37.300	37.300	31.134	1,000
2023-02-03	37.100	37.100	37.100	37.100	30.968	1,000
2023-02-02	37.100	37.100	37.100	37.100	30.968	1,000
2023-02-01	37.300	37.300	37.000	37.000	30.884	3,000
2023-01-31	37.100	37.100	37.100	37.100	30.968	1,000
2023-01-30	37.100	37.100	37.000	37.000	30.884	3,000
2023-01-17	37.100	37.100	36.750	36.750	30.675	5,000
2023-01-16	37.100	37.100	37.100	37.100	30.968	1,000
2023-01-13	37.100	37.100	36.700	36.700	30.634	7,000
2023-01-12	37.200	37.200	37.200	37.200	31.051	1,000
2023-01-11	37.450	37.450	36.700	36.700	30.634	7,000
2023-01-10	37.600	37.600	37.600	37.600	31.385	0
2023-01-09	37.600	37.600	37.600	37.600	31.385	1,000
2023-01-06	37.050	37.400	37.050	37.400	31.218	3,000
2023-01-05	37.050	37.050	37.050	37.050	30.926	1,000
2023-01-04	36.550	37.000	36.550	37.000	30.884	7,000
2023-01-03	37.350	37.350	36.200	36.200	30.216	2,000
2022-12-30	38.200	38.200	38.200	38.200	31.886	0
2022-12-29	37.450	38.200	37.450	38.200	31.886	1,000
2022-12-28	37.100	37.100	37.100	37.100	30.968	0
2022-12-27	37.100	37.100	37.100	37.100	30.968	1,000
2022-12-26	37.100	37.100	37.100	37.100	30.968	0
2022-12-23	37.100	37.100	37.100	37.100	30.968	0
2022-12-22	36.300	37.100	36.300	37.100	30.968	4,000
2022-12-21	36.800	37.850	36.000	37.850	31.594	24,000
2022-12-20	36.700	37.100	36.050	36.700	30.634	22,000
2022-12-19	37.450	37.450	37.000	37.000	30.884	14,000
2022-12-16	38.500	38.500	38.500	38.500	32.136	0
2022-12-15	38.500	38.500	38.500	38.500	32.136	0
2022-12-14	38.300	38.500	37.450	38.500	32.136	10,000
2022-12-13	37.300	37.450	37.300	37.450	31.260	3,000
2022-12-12	37.100	37.100	37.100	37.100	30.968	1,000
2022-12-09	36.800	36.800	36.700	36.700	30.634	6,000
2022-12-08	37.200	37.200	37.200	37.200	31.051	0
2022-12-07	37.000	37.200	37.000	37.200	31.051	3,000
2022-12-06	37.000	37.000	37.000	37.000	30.884	2,000
2022-12-05	36.650	36.700	36.600	36.700	30.634	4,000
2022-12-02	37.450	38.300	36.600	37.800	31.552	7,000
2022-12-01	37.450	37.450	37.450	37.450	31.260	0
2022-11-30	36.500	38.300	36.500	37.450	31.260	5,000
2022-11-29	36.450	36.500	36.450	36.500	30.467	9,000
2022-11-28	36.100	36.500	35.350	36.500	30.467	5,000
2022-11-25	36.600	36.600	36.600	36.600	30.550	3,000
2022-11-24	36.100	36.750	36.100	36.750	30.675	10,000
2022-11-23	36.500	36.500	36.500	36.500	30.467	1,000
2022-11-22	36.500	36.500	36.500	36.500	30.467	1,000
2022-11-21	36.150	36.150	36.150	36.150	30.175	1,000
2022-11-18	36.600	36.600	36.500	36.600	30.550	3,000
2022-11-17	36.400	36.400	36.100	36.400	30.383	33,000
2022-11-16	36.000	36.100	36.000	36.100	30.133	8,000
2022-11-15	37.500	37.500	37.000	37.000	30.884	2,000
2022-11-14	37.500	37.500	37.500	37.500	31.301	1,000
2022-11-11	36.950	36.950	36.700	36.700	30.634	4,000
2022-11-10	36.350	36.400	35.900	35.900	29.966	8,000
2022-11-09	36.450	36.450	36.450	36.450	30.425	0
2022-11-08	36.350	36.450	36.350	36.450	30.425	4,000
2022-11-07	36.350	36.350	36.350	36.350	30.341	1,000
2022-11-04	36.350	36.350	35.600	36.350	30.341	3,000
2022-11-03	36.000	36.000	36.000	36.000	30.049	2,000

← NewerPage 16 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.