ITH CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.900	39.250	38.300	38.850	37.561	2,149,191
2026-01-19	38.200	39.100	38.000	38.750	37.465	2,871,700
2026-01-16	38.500	38.950	38.100	38.200	36.933	1,780,077
2026-01-15	38.950	38.950	37.850	38.050	36.788	1,882,654
2026-01-14	38.100	39.000	38.000	38.600	37.320	2,222,136
2026-01-13	38.600	38.600	37.700	37.800	36.546	1,660,000
2026-01-12	37.800	38.200	37.500	38.200	36.933	1,795,100
2026-01-09	38.000	38.150	37.150	37.500	36.256	2,157,607
2026-01-08	38.950	39.200	38.000	38.000	36.740	1,720,325
2026-01-07	38.450	39.400	38.350	38.900	37.610	2,497,100
2026-01-06	37.550	38.600	37.550	38.150	36.885	2,088,518
2026-01-05	38.900	38.900	37.450	37.550	36.305	5,035,076
2026-01-02	39.450	39.650	38.850	38.900	37.610	1,802,975
2025-12-31	39.050	39.500	38.950	39.100	37.803	1,491,242
2025-12-30	39.450	39.450	38.800	38.950	37.658	1,611,380
2025-12-29	39.500	39.650	39.150	39.200	37.900	1,364,115
2025-12-26	39.850	40.200	39.200	39.400	38.093	1,424,300
2025-12-24	40.050	40.400	39.500	39.700	38.383	1,184,028
2025-12-23	40.750	41.350	39.800	39.850	38.528	1,894,250
2025-12-22	39.950	40.500	39.600	40.500	39.157	1,632,455
2025-12-19	39.200	39.850	39.200	39.500	38.190	1,177,350
2025-12-18	39.700	39.700	39.100	39.150	37.852	1,487,571
2025-12-17	39.850	40.550	39.600	39.650	38.335	1,659,020
2025-12-16	39.350	40.000	39.000	39.750	38.432	1,836,200
2025-12-15	39.400	39.850	39.250	39.600	38.287	1,094,214
2025-12-12	39.600	40.300	39.600	40.000	38.673	1,646,070
2025-12-11	39.950	40.200	39.450	39.600	38.287	1,549,104
2025-12-10	40.400	40.450	39.800	39.850	38.528	2,199,441
2025-12-09	40.600	41.100	40.000	40.300	38.963	1,966,125
2025-12-08	40.950	41.300	40.450	40.500	39.157	2,208,130
2025-12-05	41.700	41.700	40.700	40.900	39.543	2,294,099
2025-12-04	42.650	42.750	41.500	41.700	40.317	2,971,056
2025-12-03	40.700	42.950	40.400	42.100	40.704	6,272,606
2025-12-02	40.400	41.100	40.050	40.200	38.867	3,168,254
2025-12-01	39.950	40.700	39.850	39.900	38.577	1,961,180
2025-11-28	39.850	40.200	39.700	39.950	38.625	1,778,400
2025-11-27	40.200	40.400	39.350	39.600	38.287	2,388,253
2025-11-26	39.100	40.750	39.100	40.150	38.818	3,219,478
2025-11-25	39.150	39.600	38.900	38.900	37.610	1,873,067
2025-11-24	40.400	40.450	38.800	38.800	37.513	4,883,107
2025-11-21	39.800	40.250	39.600	39.850	38.528	2,959,600
2025-11-20	40.700	41.400	40.600	40.700	39.350	2,144,735
2025-11-19	41.100	41.250	40.050	40.200	38.867	3,117,126
2025-11-18	41.800	42.250	41.000	41.150	39.785	3,129,556
2025-11-17	42.800	42.800	42.100	42.100	40.704	2,639,349
2025-11-14	42.850	43.300	42.600	42.800	41.380	2,360,661
2025-11-13	44.400	44.500	43.200	43.400	41.961	4,501,662
2025-11-12	43.100	45.100	43.000	44.250	42.782	5,839,402
2025-11-11	43.100	43.750	42.700	42.750	41.332	3,078,230
2025-11-10	44.100	44.100	42.550	43.000	41.574	5,403,200
2025-11-07	45.350	46.800	44.350	44.350	42.879	17,693,245
2025-11-06	42.600	43.350	42.600	42.800	41.380	1,997,055
2025-11-05	41.400	42.300	41.150	42.200	40.800	2,478,023
2025-11-04	43.800	43.950	42.000	42.100	40.704	5,539,103
2025-11-03	45.450	45.450	43.500	43.700	42.251	7,854,941
2025-10-31	44.300	47.600	44.300	46.050	44.523	10,862,985
2025-10-30	44.550	44.850	43.550	43.650	42.202	2,525,120
2025-10-29	45.250	45.450	44.300	44.400	42.927	3,638,361
2025-10-28	44.350	45.350	43.600	44.650	43.169	4,587,450
2025-10-27	43.550	44.800	43.500	44.050	42.589	4,238,285

← NewerPage 4 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.