Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.600	40.800	40.500	40.800	40.800	13,000
2026-07-20	40.250	40.500	40.150	40.450	40.450	37,000
2026-07-17	40.600	40.600	40.100	40.150	40.150	38,000
2026-07-16	41.600	41.600	41.000	41.150	41.150	14,009
2026-07-15	41.150	41.150	40.900	40.950	40.950	9,000
2026-07-14	41.200	41.200	40.500	40.550	40.550	29,017
2026-07-13	41.150	41.400	40.800	41.250	41.250	20,000
2026-07-10	40.950	40.950	40.950	40.950	40.950	0
2026-07-09	40.650	40.950	40.650	40.950	40.950	11,100
2026-07-08	40.650	40.650	40.650	40.650	40.650	1,000
2026-07-07	41.000	41.100	40.950	41.100	41.100	23,004
2026-07-06	41.850	41.900	41.500	41.600	41.600	31,000
2026-07-03	41.400	41.700	41.100	41.700	41.700	38,003
2026-07-02	40.550	41.000	40.500	41.000	41.000	30,270
2026-07-01	41.500	41.500	40.550	41.150	41.150	90,000
2026-06-30	41.250	41.650	41.000	41.400	41.400	41,200
2026-06-29	41.400	42.200	41.300	41.350	41.350	20,000
2026-06-26	41.750	41.750	41.100	41.400	41.400	41,000
2026-06-25	43.250	43.250	41.400	41.800	41.800	25,070
2026-06-24	41.700	41.800	41.400	41.800	41.800	34,129
2026-06-23	41.700	41.750	41.200	41.750	41.750	64,200
2026-06-22	42.400	42.550	41.700	41.750	41.750	52,006
2026-06-18	42.400	42.400	41.400	41.600	41.600	50,100
2026-06-17	41.750	41.750	41.450	41.750	41.750	30,000
2026-06-16	41.900	41.900	41.350	41.750	41.750	33,000
2026-06-15	41.800	42.350	41.800	41.900	41.900	36,100
2026-06-12	42.650	42.650	41.250	41.900	41.900	31,000
2026-06-11	41.600	41.600	41.100	41.200	41.200	50,000
2026-06-10	41.650	41.700	41.400	41.600	41.600	38,000
2026-06-09	41.900	43.200	41.850	42.000	42.000	24,000
2026-06-08	40.300	42.800	40.300	41.850	41.850	22,041
2026-06-05	43.800	43.800	42.150	42.800	42.800	69,077
2026-06-04	44.500	44.500	43.800	43.800	43.800	76,031
2026-06-03	45.000	45.500	43.450	44.500	44.500	318,150
2026-06-02	44.600	46.600	43.500	46.300	46.300	408,000
2026-06-01	41.200	44.500	41.200	43.700	43.700	284,337
2026-05-29	40.750	41.400	40.750	41.050	41.050	47,000
2026-05-28	41.350	41.400	40.550	40.650	40.650	58,011
2026-05-27	42.850	42.900	41.150	41.350	41.350	61,000
2026-05-26	43.100	43.100	41.750	41.950	41.950	48,000
2026-05-25	41.750	43.000	41.550	42.000	42.000	109,354
2026-05-22	41.200	41.200	40.700	40.900	40.900	33,100
2026-05-21	41.000	41.200	40.600	41.100	41.100	33,403
2026-05-20	41.100	41.100	40.500	40.550	40.550	50,030
2026-05-19	41.750	42.550	41.000	41.100	41.100	74,000
2026-05-18	40.900	41.750	40.900	41.750	41.750	34,000
2026-05-15	40.400	41.000	40.300	40.500	40.500	33,000
2026-05-14	41.100	41.100	40.150	40.400	40.400	98,000
2026-05-13	41.450	41.500	41.000	41.000	41.000	38,000
2026-05-12	41.200	41.400	41.000	41.000	41.000	43,000
2026-05-11	41.450	41.450	40.900	41.200	41.200	41,000
2026-05-08	41.250	41.250	41.000	41.200	41.200	43,001
2026-05-07	41.300	41.750	41.150	41.500	41.500	41,100
2026-05-06	41.450	42.150	41.000	41.300	41.300	67,030
2026-05-05	41.350	41.800	40.900	41.800	41.800	57,000
2026-05-04	42.000	42.050	40.500	41.350	41.350	98,235
2026-04-30	42.700	42.700	41.300	41.600	41.600	67,000
2026-04-29	43.000	43.000	41.800	41.950	41.950	72,087
2026-04-28	45.000	45.000	43.000	43.750	43.750	57,065
2026-04-27	45.200	46.600	45.000	45.000	45.000	171,000

← NewerPage 2 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.