Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.200	46.600	45.000	45.000	45.000	171,000
2026-04-24	45.000	46.300	45.000	45.100	45.100	119,100
2026-04-23	48.850	48.850	43.500	44.800	44.800	494,046
2026-04-22	41.450	44.550	41.450	44.550	44.550	205,000
2026-04-21	40.400	40.950	40.400	40.500	40.500	41,025
2026-04-20	41.100	41.100	40.350	40.400	40.400	71,000
2026-04-17	41.000	41.200	40.600	41.100	41.100	33,160
2026-04-16	40.600	40.800	40.250	40.800	40.800	41,000
2026-04-15	41.200	41.200	40.600	40.600	40.600	26,000
2026-04-14	40.750	41.200	40.700	40.850	40.850	37,000
2026-04-13	41.900	41.900	40.900	41.050	41.050	47,004
2026-04-10	42.650	42.650	41.900	42.000	42.000	37,000
2026-04-09	42.850	42.850	41.900	42.450	42.450	18,150
2026-04-08	41.400	41.900	41.400	41.850	41.850	19,000
2026-04-07	41.100	41.400	41.100	41.300	41.300	7,000
2026-04-02	41.650	41.650	40.300	41.150	41.150	19,050
2026-04-01	41.200	41.600	41.200	41.500	41.500	14,010
2026-03-31	41.500	41.500	40.100	41.200	41.200	18,002
2026-03-30	41.800	41.800	41.500	41.600	41.600	14,025
2026-03-27	41.200	42.450	41.200	41.850	41.850	37,010
2026-03-26	45.700	45.700	44.900	45.050	42.450	58,085
2026-03-25	45.850	45.850	45.000	45.300	42.686	68,013
2026-03-24	45.150	46.200	44.600	45.150	42.544	39,000
2026-03-23	45.000	45.000	44.200	44.400	41.838	37,036
2026-03-20	45.300	45.300	44.500	44.800	42.214	72,000
2026-03-19	45.450	46.650	45.150	45.500	42.874	178,030
2026-03-18	45.100	45.100	44.700	44.900	42.309	107,100
2026-03-17	45.600	46.000	44.950	45.100	42.497	107,158
2026-03-16	45.050	45.350	44.900	44.950	42.356	89,000
2026-03-13	45.750	45.750	45.000	45.000	42.403	70,000
2026-03-12	44.400	46.800	44.400	45.550	42.921	118,000
2026-03-11	43.200	45.000	43.200	43.700	41.178	94,000
2026-03-10	43.500	43.500	42.500	43.050	40.565	28,004
2026-03-09	42.350	43.350	41.550	43.300	40.801	13,000
2026-03-06	43.750	43.950	43.000	43.300	40.801	15,000
2026-03-05	45.300	45.300	43.500	44.000	41.461	26,000
2026-03-04	43.250	43.400	42.100	42.800	40.330	39,053
2026-03-03	44.650	45.100	43.650	44.100	41.555	14,000
2026-03-02	46.000	46.250	45.100	45.100	42.497	14,000
2026-02-26	45.100	45.800	45.100	45.100	42.497	17,000
2026-02-25	45.600	45.800	44.950	45.000	42.403	36,012
2026-02-24	45.500	45.500	44.700	44.700	42.120	23,000
2026-02-23	44.650	45.500	44.650	45.500	42.874	45,000
2026-02-11	43.300	44.600	43.300	44.600	42.026	64,160
2026-02-10	43.350	43.500	43.050	43.250	40.754	17,000
2026-02-09	43.850	44.000	43.300	43.500	40.990	21,000
2026-02-06	46.800	46.800	43.500	43.950	41.414	51,010
2026-02-05	43.900	43.900	43.650	43.650	41.131	12,000
2026-02-04	44.000	44.450	43.700	44.450	41.885	32,087
2026-02-03	43.550	44.150	43.350	44.150	41.602	26,000
2026-02-02	44.100	44.100	42.700	43.550	41.037	19,002
2026-01-30	45.150	45.150	44.100	44.550	41.979	39,000
2026-01-29	46.000	46.000	45.500	45.550	42.921	25,000
2026-01-28	46.450	46.450	46.000	46.000	43.345	26,000
2026-01-27	46.200	46.500	46.000	46.250	43.581	33,000
2026-01-26	46.300	46.550	46.100	46.400	43.722	33,000
2026-01-23	46.500	46.850	46.250	46.300	43.628	50,000
2026-01-22	47.050	47.200	46.550	46.700	44.005	30,200
2026-01-21	46.850	47.000	46.750	46.900	44.193	19,000
2026-01-20	48.000	48.000	47.700	47.800	45.041	34,000

← NewerPage 3 of 21 · 1,219 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.