Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	37.500	37.500	37.400	37.400	31.218	14,000
2022-08-05	37.500	37.500	37.100	37.500	31.301	13,000
2022-08-04	37.600	37.900	36.800	37.500	31.301	16,000
2022-08-03	37.350	37.550	37.350	37.550	31.343	10,000
2022-08-02	37.450	37.450	37.450	37.450	31.260	0
2022-08-01	37.100	37.500	37.100	37.450	31.260	15,000
2022-07-29	37.450	37.500	36.350	37.100	30.968	7,000
2022-07-28	37.700	37.700	37.700	37.700	31.468	0
2022-07-27	37.700	37.700	37.700	37.700	31.468	0
2022-07-26	37.700	37.700	37.700	37.700	31.468	0
2022-07-25	37.700	37.700	37.700	37.700	31.468	1,000
2022-07-22	36.050	36.450	36.050	36.450	30.425	7,000
2022-07-21	36.000	36.000	36.000	36.000	30.049	0
2022-07-20	36.000	36.000	36.000	36.000	30.049	1,000
2022-07-19	36.150	36.150	36.150	36.150	30.175	0
2022-07-18	36.150	36.150	36.150	36.150	30.175	0
2022-07-15	35.400	36.150	34.650	36.150	30.175	4,000
2022-07-14	35.200	35.400	35.200	35.400	29.549	2,000
2022-07-13	38.200	38.200	36.300	37.200	29.382	16,000
2022-07-12	37.600	37.650	36.800	36.800	29.066	5,000
2022-07-11	35.700	37.800	35.700	37.400	29.540	13,000
2022-07-08	34.850	35.450	34.850	35.300	27.881	5,000
2022-07-07	34.850	34.850	34.850	34.850	27.525	2,000
2022-07-06	35.400	35.900	34.900	34.900	27.565	8,000
2022-07-05	37.350	37.350	35.400	35.400	27.960	2,000
2022-07-04	35.100	35.950	35.000	35.400	27.960	7,000
2022-07-01	37.600	37.600	35.400	35.400	27.960	7,000
2022-06-30	36.000	36.000	35.600	36.000	28.434	4,000
2022-06-29	36.000	36.050	36.000	36.050	28.473	2,000
2022-06-28	36.050	36.050	36.000	36.000	28.434	2,000
2022-06-27	36.800	37.000	36.800	37.000	29.224	3,000
2022-06-24	36.750	36.750	35.000	36.700	28.987	18,000
2022-06-23	36.700	36.700	36.650	36.700	28.987	5,000
2022-06-22	37.000	37.000	36.700	36.700	28.987	5,000
2022-06-21	37.000	37.950	37.000	37.550	29.658	13,000
2022-06-20	38.350	38.350	38.350	38.350	30.290	0
2022-06-17	38.350	38.350	38.350	38.350	30.290	0
2022-06-16	38.350	38.350	38.350	38.350	30.290	0
2022-06-15	38.500	38.500	38.350	38.350	30.290	3,000
2022-06-14	38.400	38.400	38.400	38.400	30.329	1,000
2022-06-13	38.200	38.200	38.200	38.200	30.171	1,000
2022-06-10	37.300	37.300	37.300	37.300	29.461	1,000
2022-06-09	37.500	37.500	37.500	37.500	29.619	0
2022-06-08	37.500	37.500	37.500	37.500	29.619	4,000
2022-06-07	37.500	37.500	37.500	37.500	29.619	0
2022-06-06	37.500	37.500	37.500	37.500	29.619	0
2022-06-02	37.500	37.500	37.500	37.500	29.619	1,000
2022-06-01	37.850	37.850	37.850	37.850	29.895	1,000
2022-05-31	37.400	37.400	37.400	37.400	29.540	1,000
2022-05-30	37.100	37.800	36.850	37.800	29.855	7,000
2022-05-27	37.800	37.800	37.800	37.800	29.855	0
2022-05-26	37.000	37.800	36.800	37.800	29.855	14,000
2022-05-25	37.800	37.800	37.800	37.800	29.855	1,000
2022-05-24	37.000	37.000	37.000	37.000	29.224	1,000
2022-05-23	36.800	37.750	36.800	37.750	29.816	9,000
2022-05-20	36.850	36.850	36.850	36.850	29.105	3,000
2022-05-19	37.000	37.000	37.000	37.000	29.224	2,000
2022-05-18	37.000	37.800	36.800	37.800	29.855	5,000
2022-05-17	37.050	37.050	37.000	37.000	29.224	2,000
2022-05-16	37.500	37.500	37.500	37.500	29.619	1,000

← NewerPage 18 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.