Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	37.800	37.800	37.800	37.800	29.855	2,000
2022-05-12	38.050	38.050	37.000	37.000	29.224	3,000
2022-05-11	38.050	38.050	38.050	38.050	30.053	1,000
2022-05-10	37.800	37.800	37.800	37.800	29.855	0
2022-05-09	36.800	37.950	36.450	37.800	29.855	8,000
2022-05-06	37.500	37.500	37.500	37.500	29.619	0
2022-05-05	37.500	37.500	37.500	37.500	29.619	0
2022-05-04	37.500	37.500	37.500	37.500	29.619	1,000
2022-05-03	37.800	37.800	37.800	37.800	29.855	0
2022-04-29	37.800	37.800	37.800	37.800	29.855	0
2022-04-28	37.800	37.800	37.800	37.800	29.855	1,000
2022-04-27	37.700	37.700	37.000	37.000	29.224	2,000
2022-04-26	37.000	37.000	37.000	37.000	29.224	0
2022-04-25	37.400	37.400	36.900	37.000	29.224	8,000
2022-04-22	37.500	37.900	37.500	37.900	29.934	3,000
2022-04-21	37.600	37.600	37.500	37.500	29.619	7,000
2022-04-20	38.000	38.000	37.800	37.800	29.855	3,000
2022-04-19	38.000	38.000	38.000	38.000	30.013	0
2022-04-18	38.000	38.000	38.000	38.000	30.013	1,000
2022-04-15	37.600	37.600	37.600	37.600	29.698	4,000
2022-04-14	38.000	38.000	38.000	38.000	30.013	1,000
2022-04-13	38.300	38.300	37.500	38.100	30.092	6,000
2022-04-12	38.100	38.100	38.000	38.000	30.013	4,000
2022-04-11	38.000	38.000	38.000	38.000	30.013	1,000
2022-04-08	37.400	37.950	37.400	37.950	29.974	3,000
2022-04-07	37.700	37.700	37.700	37.700	29.776	2,000
2022-04-06	38.000	38.000	38.000	38.000	30.013	0
2022-04-01	38.000	38.000	38.000	38.000	30.013	1,000
2022-03-31	38.000	38.000	38.000	38.000	30.013	0
2022-03-30	38.000	38.000	38.000	38.000	30.013	0
2022-03-29	37.600	38.000	37.600	38.000	30.013	8,000
2022-03-28	37.500	37.600	37.500	37.600	29.698	4,000
2022-03-25	37.600	37.600	37.600	37.600	29.698	0
2022-03-24	38.200	38.200	37.600	37.600	29.698	2,000
2022-03-23	38.200	38.400	36.800	38.200	30.171	20,000
2022-03-22	38.450	38.500	38.000	38.000	30.013	5,000
2022-03-21	38.150	38.150	38.100	38.150	30.132	10,000
2022-03-18	37.800	38.100	37.700	38.100	30.092	4,000
2022-03-17	37.850	38.350	37.800	37.800	29.855	9,000
2022-03-16	38.000	38.000	38.000	38.000	30.013	1,000
2022-03-15	38.550	38.550	38.000	38.000	30.013	5,000
2022-03-14	38.850	38.850	37.500	37.800	29.855	4,000
2022-03-11	38.300	38.300	38.000	38.000	30.013	3,000
2022-03-10	38.050	38.050	37.550	37.550	29.658	13,000
2022-03-09	38.250	38.250	38.250	38.250	30.211	0
2022-03-08	37.100	38.250	37.100	38.250	30.211	2,000
2022-03-07	37.100	37.350	37.100	37.350	29.500	3,000
2022-03-04	37.150	37.600	37.150	37.550	29.658	5,000
2022-03-03	37.750	37.750	37.500	37.500	29.619	4,000
2022-03-02	37.150	37.150	37.150	37.150	29.342	0
2022-03-01	37.150	37.150	37.150	37.150	29.342	0
2022-02-25	37.150	37.150	37.150	37.150	29.342	0
2022-02-24	37.900	37.900	37.150	37.150	29.342	12,000
2022-02-23	37.800	38.000	37.650	37.650	29.737	9,000
2022-02-22	38.000	38.000	38.000	38.000	30.013	0
2022-02-21	38.100	38.100	38.000	38.000	30.013	6,000
2022-02-18	37.500	38.100	37.500	38.100	30.092	11,000
2022-02-17	37.500	38.150	37.500	38.150	30.132	3,000
2022-02-16	37.950	37.950	37.950	37.950	29.974	2,000
2022-02-15	38.300	38.300	37.950	37.950	29.974	3,000

← NewerPage 19 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.