Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.850	35.850	35.850	35.850	29.924	0
2022-11-01	35.850	35.850	35.500	35.850	29.924	5,000
2022-10-31	35.500	36.600	35.450	35.900	29.966	13,000
2022-10-28	35.900	35.900	35.500	35.500	29.632	4,000
2022-10-27	36.200	36.200	35.500	35.950	30.008	9,000
2022-10-26	35.500	36.700	35.500	36.500	30.467	14,000
2022-10-25	36.350	36.350	35.500	35.500	29.632	2,000
2022-10-24	35.800	36.500	35.800	36.500	30.467	3,000
2022-10-21	36.500	36.500	36.500	36.500	30.467	0
2022-10-20	36.500	36.500	36.500	36.500	30.467	2,000
2022-10-19	35.500	36.600	35.500	36.600	30.550	2,000
2022-10-18	36.300	36.300	36.300	36.300	30.300	0
2022-10-17	36.300	36.300	36.300	36.300	30.300	1,000
2022-10-14	35.500	36.000	35.500	35.500	29.632	8,000
2022-10-13	36.800	37.000	35.500	35.500	29.632	4,000
2022-10-12	36.900	36.900	36.000	36.000	30.049	3,000
2022-10-11	36.500	36.500	35.600	35.600	29.715	5,000
2022-10-07	36.050	37.000	35.600	36.450	30.425	17,000
2022-10-06	36.000	36.550	36.000	36.550	30.508	5,000
2022-10-05	36.600	36.700	36.100	36.700	30.634	6,000
2022-10-04	36.000	36.950	36.000	36.500	30.467	10,000
2022-10-03	36.500	36.750	36.000	36.750	30.675	10,000
2022-09-30	37.000	37.000	35.500	36.900	30.801	4,000
2022-09-29	37.050	37.050	37.050	37.050	30.926	1,000
2022-09-28	36.100	37.150	36.000	37.150	31.009	4,000
2022-09-27	37.300	37.350	37.300	37.350	31.176	2,000
2022-09-26	36.800	37.400	35.600	37.400	31.218	13,000
2022-09-23	37.000	37.000	37.000	37.000	30.884	1,000
2022-09-22	37.500	37.750	37.000	37.750	31.510	3,000
2022-09-21	37.500	37.500	37.500	37.500	31.301	0
2022-09-20	37.500	37.500	37.500	37.500	31.301	3,000
2022-09-19	37.800	37.800	37.800	37.800	31.552	1,000
2022-09-16	37.800	37.800	37.800	37.800	31.552	0
2022-09-15	37.800	37.800	37.800	37.800	31.552	0
2022-09-14	37.800	37.800	37.550	37.800	31.552	3,000
2022-09-13	37.800	37.800	37.000	37.550	31.343	6,000
2022-09-12	37.700	37.700	37.700	37.700	31.468	1,000
2022-09-08	37.750	37.750	37.200	37.200	31.051	2,000
2022-09-07	37.200	37.200	37.200	37.200	31.051	0
2022-09-06	37.600	37.600	37.200	37.200	31.051	7,000
2022-09-05	38.450	38.450	38.450	38.450	32.094	1,000
2022-09-02	37.900	37.900	37.900	37.900	31.635	1,000
2022-09-01	37.500	37.500	37.350	37.350	31.176	6,000
2022-08-31	37.500	37.500	37.500	37.500	31.301	4,000
2022-08-30	37.500	37.500	37.500	37.500	31.301	3,000
2022-08-29	37.550	37.550	37.550	37.550	31.343	2,000
2022-08-26	37.600	37.600	37.600	37.600	31.385	3,000
2022-08-25	37.700	37.700	37.600	37.600	31.385	7,000
2022-08-24	37.800	37.800	37.400	37.400	31.218	2,000
2022-08-23	37.750	37.750	37.250	37.500	31.301	4,000
2022-08-22	37.800	37.800	37.800	37.800	31.552	1,000
2022-08-19	37.550	37.950	37.300	37.800	31.552	4,000
2022-08-18	37.550	37.550	37.500	37.500	31.301	7,000
2022-08-17	37.550	37.550	37.550	37.550	31.343	16,000
2022-08-16	37.950	37.950	37.500	37.500	31.301	2,000
2022-08-15	37.800	37.800	37.700	37.700	31.468	8,000
2022-08-12	37.550	37.800	37.550	37.600	31.385	4,000
2022-08-11	38.000	38.000	37.550	37.550	31.343	9,000
2022-08-10	37.500	37.500	37.500	37.500	31.301	5,000
2022-08-09	37.200	37.400	37.100	37.400	31.218	25,000

← NewerPage 17 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.