Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.800	42.700	40.800	41.400	41.400	38,119
2026-10-15	40.700	41.200	40.700	40.700	40.700	13,000
2026-10-14	41.300	41.300	40.900	41.050	41.050	13,000
2026-10-13	40.800	41.500	40.800	40.900	40.900	31,000
2026-10-12	40.800	41.300	40.800	40.800	40.800	20,000
2026-10-08	41.300	41.500	40.750	40.800	40.800	26,000
2026-10-07	40.900	41.300	40.900	41.100	41.100	18,000
2026-10-06	41.000	41.050	41.000	41.050	41.050	15,000
2026-10-05	41.550	41.550	41.100	41.100	41.100	15,010
2026-10-02	41.100	41.150	40.800	41.150	41.150	34,190
2026-10-01	41.200	41.550	41.000	41.100	41.100	25,000
2026-09-30	41.650	41.700	41.100	41.300	41.300	33,000
2026-09-29	41.500	41.500	41.100	41.100	41.100	19,090
2026-09-24	41.500	41.500	41.000	41.200	41.200	13,000
2026-09-23	41.700	41.700	41.050	41.150	41.150	25,224
2026-09-22	41.400	41.700	41.100	41.700	41.700	19,170
2026-09-21	42.000	42.000	41.300	41.550	41.550	31,000
2026-09-18	41.000	41.800	41.000	41.550	41.550	31,000
2026-09-17	41.000	41.000	40.700	40.850	40.850	37,000
2026-09-16	41.100	41.400	41.050	41.050	41.050	13,000
2026-09-15	41.500	43.000	41.050	41.050	41.050	80,000
2026-09-14	40.950	42.450	40.950	41.500	41.500	65,000
2026-09-11	40.000	40.800	40.000	40.550	40.550	8,040
2026-09-10	40.400	40.450	40.300	40.300	40.300	6,158
2026-09-09	40.550	40.550	40.300	40.400	40.400	11,041
2026-09-08	40.850	40.850	40.600	40.600	40.600	6,000
2026-09-07	41.000	41.000	40.850	40.850	40.850	5,180
2026-09-04	40.550	40.600	40.500	40.600	40.600	6,041
2026-09-03	40.700	41.450	40.700	41.250	41.250	15,000
2026-09-02	40.850	41.300	40.500	41.250	41.250	25,000
2026-09-01	40.500	41.000	40.500	40.500	40.500	64,000
2026-08-31	40.550	41.000	40.350	40.400	40.400	20,000
2026-08-28	40.500	40.800	40.500	40.600	40.600	37,021
2026-08-27	42.350	42.350	41.400	41.400	41.400	15,183
2026-08-26	41.300	41.300	41.300	41.300	41.300	0
2026-08-25	40.600	41.300	40.600	41.300	41.300	16,000
2026-08-24	41.000	41.000	40.750	40.750	40.750	20,000
2026-08-21	40.700	40.900	40.500	40.800	40.800	11,000
2026-08-20	40.900	41.050	40.900	41.050	41.050	7,000
2026-08-19	40.200	40.600	40.200	40.600	40.600	7,213
2026-08-18	40.650	40.700	40.500	40.600	40.600	10,000
2026-08-17	41.450	41.450	40.500	41.000	41.000	29,000
2026-08-14	41.350	41.450	41.200	41.450	41.450	10,000
2026-08-13	41.900	41.900	40.800	41.350	41.350	19,000
2026-08-12	41.800	41.800	41.150	41.300	41.300	42,000
2026-08-11	40.800	41.500	40.350	41.100	41.100	35,010
2026-08-10	40.000	40.000	40.000	40.000	40.000	1,000
2026-08-07	39.800	40.000	39.800	40.000	40.000	16,000
2026-08-06	39.300	40.000	39.300	40.000	40.000	7,021
2026-08-05	40.450	40.450	39.600	40.000	40.000	14,059
2026-08-04	40.500	40.500	40.400	40.450	40.450	7,000
2026-08-03	40.000	40.300	40.000	40.300	40.300	16,000
2026-07-31	39.950	40.300	39.300	39.650	39.650	18,099
2026-07-30	38.950	40.000	38.800	40.000	40.000	9,000
2026-07-29	39.700	39.900	38.000	38.800	38.800	99,000
2026-07-28	40.200	40.400	39.600	40.400	40.400	16,000
2026-07-27	40.550	40.600	40.000	40.400	40.400	16,038
2026-07-24	40.700	40.700	40.700	40.700	40.700	2,000
2026-07-23	41.300	41.300	40.600	40.650	40.650	9,031
2026-07-22	40.850	41.000	40.800	40.800	40.800	65,000

Page 1 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.