Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	43.450	43.800	43.300	43.800	41.272	9,114
2025-04-30	45.000	45.000	43.850	43.900	41.366	22,000
2025-04-29	44.600	46.000	44.600	45.000	42.403	28,000
2025-04-28	44.450	45.050	44.200	45.000	42.403	38,000
2025-04-25	42.600	44.750	42.600	44.200	41.649	53,100
2025-04-24	41.800	42.100	41.700	42.100	39.670	12,001
2025-04-23	41.300	41.900	41.300	41.300	38.916	10,000
2025-04-22	40.100	40.200	40.100	40.200	37.880	9,000
2025-04-21	40.150	41.000	39.600	41.000	38.634	7,000
2025-04-18	42.150	42.200	41.600	41.650	39.246	24,000
2025-04-17	42.000	42.300	42.000	42.300	39.859	6,000
2025-04-16	41.250	42.300	41.250	42.250	39.812	10,000
2025-04-15	40.900	42.600	40.000	42.300	39.859	36,361
2025-04-14	40.000	41.000	39.200	40.000	37.692	27,055
2025-04-11	36.650	40.000	36.650	40.000	37.692	38,000
2025-04-10	39.500	39.600	39.500	39.600	37.315	43,000
2025-04-09	38.000	38.000	35.000	36.000	33.922	51,000
2025-04-08	41.750	41.750	37.900	38.550	36.325	94,000
2025-04-07	41.750	41.750	41.750	41.750	39.341	18,114
2025-04-02	44.600	46.350	44.600	46.350	43.675	10,100
2025-04-01	45.300	46.050	45.300	46.000	43.345	15,100
2025-03-31	45.100	45.700	45.000	45.150	42.544	15,000
2025-03-28	47.500	47.500	45.800	46.600	43.911	64,000
2025-03-27	48.500	48.800	47.650	47.750	44.994	19,020
2025-03-26	50.100	50.100	48.200	48.200	45.418	52,000
2025-03-25	47.950	49.800	47.950	49.450	46.596	63,010
2025-03-24	48.400	49.000	48.350	48.350	45.560	42,500
2025-03-21	47.650	48.000	47.650	47.650	44.900	9,000
2025-03-20	47.700	47.900	47.350	47.650	44.900	47,000
2025-03-19	48.000	48.000	47.000	47.200	44.476	143,000
2025-03-18	49.950	51.000	49.950	50.700	45.795	173,000
2025-03-17	48.950	49.800	48.950	49.800	44.982	21,000
2025-03-14	48.700	48.900	48.600	48.750	44.034	28,000
2025-03-13	50.000	51.100	48.900	49.500	44.711	59,001
2025-03-12	48.200	49.600	48.200	48.850	44.124	31,010
2025-03-11	46.000	49.600	46.000	49.600	44.802	80,000
2025-03-10	49.500	49.900	49.450	49.500	44.711	19,100
2025-03-07	50.200	50.200	49.400	49.500	44.711	30,000
2025-03-06	50.400	51.300	50.100	50.100	45.253	41,001
2025-03-05	50.200	51.000	50.200	50.600	45.705	75,001
2025-03-04	48.500	50.500	48.500	50.300	45.434	21,000
2025-03-03	50.000	50.300	50.000	50.300	45.434	26,000
2025-02-27	51.300	51.700	50.100	50.100	45.253	75,497
2025-02-26	51.000	52.500	51.000	51.700	46.698	44,000
2025-02-25	51.500	51.500	51.200	51.400	46.427	21,103
2025-02-24	51.300	51.900	51.300	51.700	46.698	19,000
2025-02-21	51.300	52.400	51.300	51.600	46.608	62,110
2025-02-20	53.100	53.100	51.200	51.300	46.337	67,000
2025-02-19	51.100	52.600	50.900	51.700	46.698	92,000
2025-02-18	51.700	51.700	51.100	51.100	46.156	39,061
2025-02-17	51.500	51.700	50.900	51.600	46.608	44,019
2025-02-14	52.800	53.100	51.300	51.600	46.608	65,100
2025-02-13	51.000	53.600	51.000	52.800	47.692	242,050
2025-02-12	52.600	52.600	50.600	51.000	46.066	104,483
2025-02-11	54.000	54.000	52.500	52.600	47.511	135,300
2025-02-10	54.800	54.800	51.500	53.600	48.415	364,513
2025-02-07	50.300	54.800	50.300	54.800	49.499	580,999
2025-02-06	50.000	50.800	49.200	50.300	45.434	103,060
2025-02-05	51.000	51.000	49.000	49.900	45.073	134,310
2025-02-04	47.300	50.900	47.200	50.400	45.524	230,133

← NewerPage 7 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.