Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	43.700	43.700	43.350	43.350	40.848	4,000
2025-07-25	43.600	43.600	43.300	43.600	41.084	11,300
2025-07-24	42.800	43.000	42.500	42.800	40.330	29,100
2025-07-23	43.150	43.500	41.500	43.500	40.990	76,096
2025-07-22	44.600	44.600	44.100	44.100	41.555	9,000
2025-07-21	44.600	44.650	44.550	44.600	42.026	13,000
2025-07-18	44.600	44.650	44.550	44.650	42.073	13,000
2025-07-17	44.900	44.900	44.550	44.550	41.979	27,000
2025-07-16	44.850	45.100	44.700	44.800	42.214	8,000
2025-07-15	44.600	44.600	44.600	44.600	42.026	4,000
2025-07-14	44.600	44.600	44.600	44.600	42.026	3,000
2025-07-11	45.000	45.000	45.000	45.000	42.403	0
2025-07-10	45.000	45.000	44.300	45.000	42.403	5,000
2025-07-09	44.200	44.800	44.200	44.800	42.214	7,003
2025-07-08	44.100	44.100	43.900	43.900	41.366	6,000
2025-07-07	43.850	44.000	43.850	44.000	41.461	3,050
2025-07-04	44.600	44.600	43.000	44.500	41.932	17,030
2025-07-03	45.100	45.150	45.000	45.000	42.403	6,000
2025-07-02	45.000	45.500	44.800	45.500	42.874	5,000
2025-07-01	45.700	45.700	44.700	44.750	42.167	6,480
2025-06-30	44.600	45.700	44.600	45.700	43.063	2,360
2025-06-27	45.700	45.700	45.500	45.700	43.063	7,000
2025-06-26	47.200	47.800	45.500	45.500	42.874	13,000
2025-06-25	44.100	45.550	44.050	45.500	42.874	29,000
2025-06-24	44.150	44.150	44.150	44.150	41.602	1,000
2025-06-23	43.500	43.550	43.400	43.550	41.037	8,105
2025-06-20	43.800	43.800	43.700	43.700	41.178	3,000
2025-06-19	44.600	44.600	44.300	44.600	42.026	3,000
2025-06-18	45.000	45.050	45.000	45.050	42.450	6,000
2025-06-17	44.800	45.400	44.700	45.400	42.780	13,004
2025-06-16	44.100	44.700	44.000	44.700	42.120	11,005
2025-06-13	43.950	44.200	43.950	44.000	41.461	11,000
2025-06-12	44.000	44.000	43.100	43.950	41.414	16,000
2025-06-11	44.000	44.000	43.500	43.850	41.319	12,012
2025-06-10	43.200	43.200	42.850	43.200	40.707	14,000
2025-06-09	43.100	43.150	42.950	43.150	40.660	8,000
2025-06-06	42.700	44.100	42.700	44.100	41.555	8,036
2025-06-05	43.750	43.750	43.750	43.750	41.225	0
2025-06-04	44.200	44.200	43.700	43.750	41.225	8,010
2025-06-03	42.600	42.600	42.600	42.600	40.141	0
2025-06-02	43.350	43.350	42.600	42.600	40.141	14,050
2025-05-29	44.200	44.200	43.150	43.400	40.895	9,010
2025-05-28	43.200	44.450	43.200	44.200	41.649	18,171
2025-05-27	43.500	43.500	43.150	43.200	40.707	8,000
2025-05-26	44.800	44.800	43.700	43.900	41.366	13,000
2025-05-23	44.400	45.300	44.400	45.100	42.497	1,000
2025-05-22	45.200	45.350	45.200	45.350	42.733	2,000
2025-05-21	45.000	45.500	44.600	44.950	42.356	12,000
2025-05-20	43.850	44.450	43.850	44.450	41.885	5,000
2025-05-19	44.950	45.000	44.000	44.000	41.461	9,650
2025-05-16	44.350	44.950	44.350	44.950	42.356	16,000
2025-05-15	45.500	45.500	44.200	45.150	42.544	10,000
2025-05-14	45.400	45.500	45.000	45.100	42.497	23,326
2025-05-13	45.100	45.500	44.250	45.500	42.874	58,000
2025-05-12	43.800	43.850	42.750	43.100	40.613	16,000
2025-05-09	42.900	43.000	42.250	43.000	40.518	9,001
2025-05-08	43.200	43.400	42.100	42.150	39.717	6,044
2025-05-07	41.200	42.000	41.200	42.000	39.576	3,000
2025-05-06	42.150	42.150	41.900	41.900	39.482	13,000
2025-05-05	42.650	42.650	42.100	42.100	39.670	11,000

← NewerPage 6 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.