Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	47.300	48.000	46.800	47.200	42.634	49,000
2025-01-22	46.400	47.150	46.300	46.600	42.092	23,000
2025-01-21	46.100	48.500	46.100	46.600	42.092	26,000
2025-01-20	45.750	46.250	45.700	45.900	41.460	27,000
2025-01-17	46.400	47.000	45.650	46.250	41.776	41,000
2025-01-16	46.700	47.150	46.000	46.750	42.227	56,000
2025-01-15	46.550	46.900	46.300	46.450	41.956	44,000
2025-01-14	46.400	47.300	46.400	46.550	42.047	22,000
2025-01-13	47.100	47.800	46.100	46.500	42.001	97,000
2025-01-10	50.000	50.000	46.500	46.900	42.363	219,000
2025-01-09	51.200	53.400	49.950	50.600	45.705	672,000
2025-01-08	49.200	49.950	48.700	49.950	45.118	363,000
2025-01-07	45.450	45.500	45.100	45.450	41.053	26,000
2025-01-06	44.250	45.950	44.250	45.400	41.008	40,000
2025-01-03	45.000	45.200	44.400	44.400	40.105	41,000
2025-01-02	45.400	47.000	45.000	45.000	40.647	103,000
2024-12-31	44.600	45.500	44.600	45.000	40.647	25,000
2024-12-30	45.500	46.500	45.500	45.550	41.143	15,000
2024-12-27	45.700	46.250	45.500	45.550	41.143	20,000
2024-12-26	45.600	46.000	45.600	45.700	41.279	11,000
2024-12-25	45.500	45.900	45.000	45.900	41.460	15,000
2024-12-24	45.700	45.700	45.500	45.500	41.098	9,000
2024-12-23	46.100	46.800	45.750	46.000	41.550	22,000
2024-12-20	46.100	46.500	45.850	46.050	41.595	15,000
2024-12-19	45.200	46.100	45.200	46.100	41.640	9,000
2024-12-18	45.950	46.100	45.800	45.800	41.369	13,000
2024-12-17	45.500	46.100	45.000	46.000	41.550	23,000
2024-12-16	46.850	46.850	44.200	45.450	41.053	41,000
2024-12-13	46.500	47.650	45.500	46.850	42.318	51,000
2024-12-12	49.750	49.750	47.250	47.400	42.814	86,000
2024-12-11	47.300	49.100	47.200	48.500	43.808	65,000
2024-12-10	46.100	48.100	46.100	47.700	43.085	96,000
2024-12-09	50.300	50.500	48.450	48.500	43.808	150,000
2024-12-06	49.500	51.400	47.750	49.100	44.350	406,000
2024-12-05	45.750	50.300	45.750	48.850	44.124	307,000
2024-12-04	44.700	45.900	44.700	45.900	41.460	18,000
2024-12-03	45.300	45.300	44.750	45.150	40.782	8,000
2024-12-02	44.600	45.200	44.600	44.800	40.466	12,000
2024-11-29	44.200	45.700	44.200	44.600	40.285	15,000
2024-11-28	45.800	45.800	44.600	45.450	41.053	8,000
2024-11-27	46.650	46.650	45.300	45.950	41.505	29,000
2024-11-26	46.650	46.650	45.200	46.000	41.550	6,000
2024-11-25	45.150	46.300	45.150	45.700	41.279	16,000
2024-11-22	47.000	47.000	44.400	45.700	41.279	68,000
2024-11-21	45.050	45.500	44.900	45.500	41.098	17,000
2024-11-20	46.350	46.350	45.200	45.300	40.918	12,183
2024-11-19	44.800	46.800	44.600	46.350	41.866	38,000
2024-11-18	44.200	44.800	44.200	44.800	40.466	9,000
2024-11-15	44.900	44.900	44.100	44.100	39.834	15,000
2024-11-14	45.000	45.500	43.350	44.900	40.556	106,000
2024-11-13	46.900	47.600	45.350	45.350	40.963	121,000
2024-11-12	48.400	48.400	47.050	47.650	43.040	36,000
2024-11-11	47.650	48.000	46.950	47.600	42.995	18,000
2024-11-08	47.300	47.650	46.100	47.650	43.040	46,000
2024-11-07	47.250	47.950	46.400	47.300	42.724	50,000
2024-11-06	47.350	48.950	47.250	47.250	42.679	53,000
2024-11-05	46.850	47.100	46.100	47.100	42.543	39,000
2024-11-04	47.100	47.800	46.600	47.150	42.589	65,000
2024-11-01	45.700	47.950	45.700	47.050	42.498	112,000
2024-10-30	53.800	53.900	46.650	49.050	44.305	600,000

← NewerPage 8 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.