Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.400	38.400	38.100	38.100	30.092	3,000
2022-02-11	38.450	38.450	38.450	38.450	30.369	1,000
2022-02-10	37.500	37.950	37.400	37.950	29.974	19,000
2022-02-09	38.500	38.500	38.500	38.500	30.408	2,000
2022-02-08	37.600	38.750	37.500	38.750	30.606	7,000
2022-02-07	37.500	37.500	37.500	37.500	29.619	4,000
2022-01-26	37.450	37.500	37.050	37.050	29.263	4,000
2022-01-25	37.300	37.300	37.000	37.000	29.224	20,000
2022-01-24	37.500	37.500	37.200	37.500	29.619	8,000
2022-01-21	37.500	37.500	37.500	37.500	29.619	1,000
2022-01-20	37.900	37.900	37.900	37.900	29.934	0
2022-01-19	37.600	37.900	37.400	37.900	29.934	11,000
2022-01-18	38.050	38.500	37.600	37.600	29.698	24,000
2022-01-17	38.000	38.500	37.900	38.500	30.408	36,000
2022-01-14	38.500	38.700	38.500	38.700	30.566	4,000
2022-01-13	38.700	38.700	38.200	38.700	30.566	6,000
2022-01-12	38.700	38.800	38.700	38.800	30.645	3,000
2022-01-11	39.500	39.500	38.700	38.700	30.566	2,000
2022-01-10	38.000	38.000	38.000	38.000	30.013	5,000
2022-01-07	38.200	38.250	37.900	37.900	29.934	24,000
2022-01-06	38.250	38.250	38.150	38.150	30.132	4,000
2022-01-05	38.300	38.500	38.300	38.500	30.408	4,000
2022-01-04	38.300	38.300	38.300	38.300	30.250	3,000
2022-01-03	38.300	38.450	38.050	38.100	30.092	11,000
2021-12-30	38.500	38.500	38.500	38.500	30.408	10,000
2021-12-29	38.450	38.500	38.400	38.500	30.408	15,000
2021-12-28	38.400	38.950	38.400	38.450	30.369	4,000
2021-12-27	38.300	39.000	38.050	38.950	30.764	38,000
2021-12-24	38.500	38.500	38.500	38.500	30.408	3,000
2021-12-23	39.000	39.000	38.800	38.900	30.724	6,000
2021-12-22	38.600	39.000	38.600	39.000	30.803	12,000
2021-12-21	38.500	39.000	37.300	39.000	30.803	12,000
2021-12-20	39.500	39.500	39.500	39.500	31.198	0
2021-12-17	38.800	39.500	38.800	39.500	31.198	12,000
2021-12-16	38.800	39.000	38.650	38.900	30.724	11,000
2021-12-15	38.800	38.800	38.750	38.750	30.606	2,000
2021-12-14	38.700	38.800	38.500	38.550	30.448	6,000
2021-12-13	39.000	39.000	38.500	38.500	30.408	8,000
2021-12-10	39.000	39.000	39.000	39.000	30.803	4,000
2021-12-09	38.600	39.150	38.600	39.150	30.922	7,000
2021-12-08	39.000	39.000	39.000	39.000	30.803	6,000
2021-12-07	39.450	39.450	39.000	39.300	31.040	6,000
2021-12-06	39.000	39.000	38.950	38.950	30.764	3,000
2021-12-03	38.700	39.250	38.700	39.250	31.001	6,000
2021-12-02	39.350	39.350	39.350	39.350	31.080	0
2021-12-01	39.050	39.350	39.000	39.350	31.080	9,000
2021-11-30	39.050	39.300	39.000	39.050	30.843	9,000
2021-11-29	39.200	39.200	39.000	39.000	30.803	13,000
2021-11-26	39.350	39.350	39.000	39.200	30.961	16,000
2021-11-25	39.500	39.600	39.500	39.500	31.198	13,000
2021-11-24	39.500	40.000	39.500	39.800	31.435	30,000
2021-11-23	39.250	39.450	39.200	39.450	31.159	3,000
2021-11-22	39.400	39.600	39.250	39.250	31.001	21,000
2021-11-19	39.700	39.700	39.700	39.700	31.356	6,000
2021-11-18	39.500	39.850	39.200	39.550	31.238	17,000
2021-11-17	39.700	39.950	39.400	39.400	31.119	31,000
2021-11-16	39.450	39.450	39.400	39.450	31.159	12,000
2021-11-15	39.450	39.450	39.300	39.450	31.159	36,000
2021-11-12	39.500	39.500	39.500	39.500	31.198	1,000
2021-11-11	39.450	39.450	39.250	39.250	31.001	3,000

← NewerPage 20 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.