Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	51.000	51.800	50.000	51.800	46.789	577,000
2024-10-28	46.300	47.450	45.700	47.100	42.543	71,000
2024-10-25	47.000	47.700	45.900	46.950	42.408	100,000
2024-10-24	44.100	47.000	43.600	46.000	41.550	127,000
2024-10-23	43.450	44.100	43.450	44.100	39.834	19,000
2024-10-22	43.000	43.500	43.000	43.250	39.066	11,000
2024-10-21	42.950	43.950	42.450	43.950	39.698	13,000
2024-10-18	43.000	43.000	42.650	42.950	38.795	6,000
2024-10-17	42.900	43.000	42.450	43.000	38.840	20,000
2024-10-16	42.000	43.000	41.900	43.000	38.840	19,000
2024-10-15	43.700	43.700	41.000	43.350	39.156	31,000
2024-10-14	42.150	43.600	42.150	43.400	39.201	7,000
2024-10-11	43.800	43.800	42.500	43.350	39.156	5,000
2024-10-09	43.400	43.400	42.800	43.400	39.201	9,000
2024-10-08	43.200	43.400	43.150	43.400	39.201	5,000
2024-10-07	43.400	43.850	43.400	43.500	39.292	14,000
2024-10-04	42.950	43.100	42.700	43.000	38.840	9,000
2024-10-01	43.950	43.950	43.950	43.950	39.698	1,000
2024-09-30	43.400	43.400	43.400	43.400	39.201	1,000
2024-09-27	43.850	43.850	43.400	43.400	39.201	4,000
2024-09-26	43.350	43.400	43.350	43.400	39.201	6,000
2024-09-25	43.800	43.800	43.800	43.800	39.563	10,000
2024-09-24	43.100	43.800	43.100	43.800	39.563	14,000
2024-09-23	43.600	43.650	43.550	43.550	39.337	9,000
2024-09-20	43.600	43.600	43.600	43.600	39.382	1,000
2024-09-19	43.500	44.800	43.400	44.350	40.059	15,000
2024-09-18	42.900	43.500	42.900	43.500	39.292	15,000
2024-09-16	42.650	42.800	42.650	42.800	38.659	6,000
2024-09-13	43.450	43.450	42.600	42.850	38.705	9,000
2024-09-12	43.450	43.450	43.350	43.400	39.201	5,000
2024-09-11	43.450	43.450	42.500	42.500	38.388	4,000
2024-09-10	43.050	43.050	42.100	42.150	38.072	15,000
2024-09-09	43.200	43.200	43.000	43.000	38.840	4,000
2024-09-06	42.700	42.800	42.650	42.800	38.659	7,000
2024-09-05	43.850	43.900	43.400	43.400	39.201	16,000
2024-09-04	44.700	44.700	43.500	43.500	39.292	7,000
2024-09-03	44.650	44.800	44.650	44.700	40.376	17,000
2024-09-02	45.000	46.000	44.900	45.200	40.827	9,000
2024-08-30	44.500	44.900	44.400	44.900	40.556	20,000
2024-08-29	44.000	44.450	44.000	44.300	40.014	12,000
2024-08-28	43.700	45.950	43.650	44.500	40.195	18,000
2024-08-27	44.500	44.500	43.700	43.700	39.472	2,000
2024-08-26	44.000	45.000	43.600	44.500	40.195	16,000
2024-08-23	42.650	43.750	42.650	43.750	39.518	6,000
2024-08-22	43.000	43.000	42.600	42.950	38.795	13,000
2024-08-21	42.800	43.100	42.100	43.000	38.840	18,000
2024-08-20	43.400	43.400	42.700	43.000	38.840	17,000
2024-08-19	42.800	43.800	42.800	43.500	39.292	44,000
2024-08-16	42.700	42.800	42.650	42.800	38.659	9,000
2024-08-15	42.500	42.700	42.500	42.700	38.569	2,000
2024-08-14	42.000	42.500	42.000	42.400	38.298	13,000
2024-08-13	43.000	43.000	41.100	41.800	37.756	12,000
2024-08-12	42.500	43.200	42.500	42.500	38.388	16,000
2024-08-09	42.400	42.550	41.550	41.750	37.711	28,000
2024-08-08	42.050	42.500	42.000	42.500	38.388	4,000
2024-08-07	41.800	44.800	41.800	43.150	38.976	22,000
2024-08-06	41.000	43.000	38.600	43.000	38.840	29,000
2024-08-05	44.800	44.800	40.950	41.000	37.034	76,000
2024-08-02	46.050	46.450	45.350	45.450	41.053	28,000
2024-08-01	47.450	47.450	45.550	46.950	42.408	32,000

← NewerPage 9 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.