ITH CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.800	36.500	35.350	35.500	34.323	3,879,042
2026-04-27	39.300	39.750	35.750	35.900	34.709	11,352,062
2026-04-24	39.500	40.800	38.450	39.450	38.142	21,053,131
2026-04-23	39.200	40.950	37.150	39.950	38.625	32,942,849
2026-04-22	34.200	37.400	34.200	37.400	36.160	7,647,798
2026-04-21	34.200	34.700	33.750	34.000	32.872	2,510,050
2026-04-20	35.000	35.700	33.750	33.800	32.679	4,205,215
2026-04-17	34.800	35.700	34.600	35.000	33.839	3,747,206
2026-04-16	35.100	35.150	34.350	34.800	33.646	2,789,002
2026-04-15	34.500	35.000	33.950	34.400	33.259	4,275,493
2026-04-14	33.750	34.600	33.750	33.900	32.776	3,646,060
2026-04-13	32.750	33.500	32.300	33.300	32.196	2,345,073
2026-04-10	33.600	33.700	32.350	32.500	31.422	2,637,102
2026-04-09	33.850	34.300	33.250	33.400	32.292	1,960,200
2026-04-08	33.200	33.600	33.100	33.500	32.389	2,161,003
2026-04-07	33.150	33.150	32.200	32.750	31.664	1,711,100
2026-04-02	33.500	33.650	32.450	32.600	31.519	2,117,205
2026-04-01	33.700	34.000	33.300	33.300	32.196	2,136,524
2026-03-31	33.900	34.400	32.450	32.700	31.615	3,023,345
2026-03-30	33.750	36.450	33.650	34.100	32.969	9,087,533
2026-03-27	33.500	34.750	32.100	34.400	33.259	9,677,500
2026-03-26	31.300	33.900	31.250	33.900	32.776	6,024,231
2026-03-25	30.400	31.000	30.400	30.850	29.827	1,249,200
2026-03-24	31.200	31.250	30.400	30.550	29.537	1,266,303
2026-03-23	30.200	31.100	30.150	30.500	29.488	1,947,001
2026-03-20	30.800	31.800	30.800	31.150	30.117	1,967,002
2026-03-19	31.300	31.550	30.650	30.750	29.730	2,025,700
2026-03-18	31.850	32.100	31.050	31.300	30.262	2,313,302
2026-03-17	31.800	32.150	31.500	31.600	30.552	2,264,000
2026-03-16	30.050	32.200	29.800	31.800	30.745	3,335,072
2026-03-13	29.700	30.400	29.600	30.000	29.005	1,702,361
2026-03-12	30.700	30.700	30.050	30.150	29.150	1,665,500
2026-03-11	30.200	31.150	30.200	30.900	29.875	2,148,000
2026-03-10	30.350	30.650	29.600	29.950	28.957	2,376,103
2026-03-09	29.300	30.300	29.250	29.700	28.715	4,428,259
2026-03-06	32.400	32.450	31.700	31.950	30.890	2,347,050
2026-03-05	33.000	33.050	32.250	32.500	31.422	2,061,103
2026-03-04	33.600	33.600	31.800	32.000	30.939	4,850,160
2026-03-03	35.350	36.600	34.100	34.200	33.066	5,861,130
2026-03-02	35.600	35.600	35.100	35.200	34.033	2,631,135
2026-02-26	36.200	36.400	35.500	36.050	34.854	4,514,099
2026-02-25	37.150	37.400	36.100	36.150	34.951	2,627,102
2026-02-24	37.150	37.500	36.600	36.800	35.579	2,330,028
2026-02-23	36.300	37.050	36.150	36.900	35.676	1,556,000
2026-02-11	36.150	36.350	35.600	36.100	34.903	2,962,050
2026-02-10	37.500	37.650	36.150	36.250	35.048	3,571,554
2026-02-09	37.850	38.200	37.250	37.250	36.015	2,093,328
2026-02-06	38.550	38.550	37.450	37.700	36.450	2,792,570
2026-02-05	38.900	39.750	38.550	38.550	37.271	1,634,127
2026-02-04	38.950	39.100	38.450	39.100	37.803	1,080,000
2026-02-03	39.650	39.850	38.200	38.700	37.416	1,887,650
2026-02-02	40.000	40.000	38.750	39.000	37.707	2,314,235
2026-01-30	40.850	41.100	39.850	40.500	39.157	4,195,310
2026-01-29	40.700	41.200	40.250	40.550	39.205	4,396,819
2026-01-28	39.950	40.600	39.950	40.300	38.963	2,951,550
2026-01-27	40.700	40.850	39.600	39.800	38.480	2,938,097
2026-01-26	39.800	41.250	39.800	40.000	38.673	4,352,637
2026-01-23	39.150	39.900	39.050	39.700	38.383	2,243,500
2026-01-22	39.750	40.100	38.900	38.950	37.658	2,865,070
2026-01-21	38.800	40.700	38.150	39.050	37.755	5,730,040

← NewerPage 3 of 8 · 462 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.0000 TWD
2025-07-29	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.