Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.600	49.600	49.400	49.500	46.643	4,000
2025-10-21	49.400	50.000	49.400	49.600	46.737	15,000
2025-10-20	49.200	49.350	49.200	49.350	46.502	4,000
2025-10-17	49.350	49.350	49.350	49.350	46.502	6,000
2025-10-16	48.950	49.350	48.950	49.350	46.502	17,150
2025-10-15	48.600	49.300	48.550	49.100	46.266	12,000
2025-10-14	49.950	49.950	48.600	48.600	45.795	41,000
2025-10-13	48.800	49.450	48.700	49.300	46.455	17,000
2025-10-09	49.550	50.200	49.200	49.200	46.361	30,000
2025-10-08	49.500	49.750	49.500	49.600	46.737	5,000
2025-10-07	50.000	50.200	49.200	49.550	46.690	40,000
2025-10-03	50.700	50.700	50.200	50.300	47.397	12,000
2025-10-02	50.200	50.400	49.700	50.200	47.303	35,000
2025-10-01	49.900	50.700	49.900	50.100	47.209	46,000
2025-09-30	49.650	50.200	49.650	49.900	47.020	25,000
2025-09-29	49.100	49.100	49.100	49.100	46.266	0
2025-09-26	49.550	49.550	49.000	49.100	46.266	9,000
2025-09-25	49.700	50.100	49.550	49.550	46.690	28,032
2025-09-24	49.700	49.750	49.450	49.700	46.832	42,050
2025-09-23	49.300	49.700	49.300	49.700	46.832	17,048
2025-09-22	49.600	49.650	49.450	49.450	46.596	18,200
2025-09-19	49.950	49.950	49.600	49.600	46.737	30,050
2025-09-18	49.200	49.700	49.200	49.550	46.690	31,000
2025-09-17	49.600	49.800	49.200	49.500	46.643	17,000
2025-09-16	49.600	49.600	49.000	49.100	46.266	59,000
2025-09-15	49.350	49.850	49.200	49.300	46.455	85,000
2025-09-12	48.900	49.850	48.900	49.200	46.361	63,100
2025-09-11	49.150	49.650	48.600	48.850	46.031	256,419
2025-09-10	50.300	51.300	49.050	50.300	47.397	582,124
2025-09-09	54.000	55.100	54.000	54.500	51.355	97,208
2025-09-08	53.400	54.000	53.200	53.800	50.695	56,000
2025-09-05	53.800	54.000	53.200	53.400	50.318	54,000
2025-09-04	54.000	54.400	53.800	53.800	50.695	65,313
2025-09-03	54.200	54.400	53.900	54.000	50.884	49,001
2025-09-02	56.100	56.100	54.000	54.100	50.978	56,200
2025-09-01	58.000	58.200	55.600	56.000	52.768	115,100
2025-08-29	57.500	58.000	55.800	57.700	54.370	153,005
2025-08-28	54.900	57.500	54.900	57.000	53.710	229,270
2025-08-27	55.000	55.900	54.400	54.600	51.449	94,123
2025-08-26	53.800	55.000	53.100	55.000	51.826	112,450
2025-08-25	54.200	54.600	53.500	53.800	50.695	103,125
2025-08-22	55.500	55.600	53.800	53.800	50.695	132,250
2025-08-21	52.700	56.600	52.100	55.300	52.108	256,139
2025-08-20	51.800	53.000	51.500	52.200	49.187	106,068
2025-08-19	53.800	53.800	51.900	52.100	49.093	122,000
2025-08-18	52.800	54.000	52.800	54.000	50.884	167,078
2025-08-15	54.500	54.500	52.800	52.800	49.753	210,548
2025-08-14	55.000	55.000	52.100	53.200	50.130	309,163
2025-08-13	56.600	56.600	54.100	55.700	52.485	688,280
2025-08-12	51.000	51.500	50.500	51.500	48.528	362,297
2025-08-11	45.500	47.700	45.500	46.900	44.193	75,000
2025-08-08	44.900	44.900	44.650	44.650	42.073	12,001
2025-08-07	44.650	44.900	44.300	44.900	42.309	17,000
2025-08-06	45.600	45.600	43.850	44.950	42.356	11,000
2025-08-05	44.450	44.500	44.100	44.100	41.555	20,065
2025-08-04	43.500	43.900	43.500	43.850	41.319	8,000
2025-08-01	44.900	44.900	44.900	44.900	42.309	0
2025-07-31	45.600	46.150	44.700	44.900	42.309	51,003
2025-07-30	43.800	45.200	43.250	44.250	41.696	20,000
2025-07-29	43.100	43.200	43.100	43.200	40.707	7,000

← NewerPage 5 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.