ITH CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.450	43.450	42.800	42.850	41.429	1,576,080
2025-10-22	43.450	43.700	43.000	43.300	41.864	1,714,317
2025-10-21	44.250	44.400	43.500	43.500	42.057	1,910,409
2025-10-20	43.550	44.050	43.400	43.950	42.492	1,627,000
2025-10-17	44.350	44.350	43.100	43.350	41.912	1,966,310
2025-10-16	44.200	45.600	43.950	44.200	42.734	4,510,290
2025-10-15	43.600	44.200	42.700	44.200	42.734	5,505,260
2025-10-14	43.400	45.200	42.750	42.900	41.477	5,474,000
2025-10-13	42.100	43.100	41.950	43.050	41.622	2,065,200
2025-10-09	43.850	44.300	43.550	43.600	42.154	2,850,056
2025-10-08	42.600	43.600	42.450	43.550	42.106	2,551,152
2025-10-07	42.100	42.850	42.100	42.850	41.429	2,037,350
2025-10-03	41.350	42.350	41.350	42.000	40.607	2,139,015
2025-10-02	42.000	42.350	41.250	41.300	39.930	2,592,530
2025-10-01	42.600	42.950	41.650	41.700	40.317	2,674,718
2025-09-30	42.500	42.700	42.200	42.400	40.994	1,086,813
2025-09-26	43.400	43.400	41.900	42.250	40.849	2,835,669
2025-09-25	43.250	44.050	43.150	43.150	41.719	1,729,110
2025-09-24	44.100	44.400	43.300	43.300	41.864	1,723,521
2025-09-23	44.700	44.750	43.850	43.900	42.444	2,300,106
2025-09-22	44.950	45.000	44.450	44.500	43.024	1,969,210
2025-09-19	45.150	45.750	44.600	44.700	43.217	3,039,001
2025-09-18	44.450	45.450	44.450	44.800	43.314	4,286,060
2025-09-17	44.200	44.350	43.800	44.050	42.589	1,963,011
2025-09-16	43.450	44.250	43.200	44.100	42.637	2,400,055
2025-09-15	43.250	43.650	42.900	43.150	41.719	1,704,005
2025-09-12	42.500	43.300	42.450	43.050	41.622	2,280,450
2025-09-11	43.600	43.600	42.300	42.300	40.897	3,629,662
2025-09-10	44.350	44.350	43.300	43.350	41.912	4,235,451
2025-09-09	45.100	45.200	44.200	44.350	42.879	3,230,546
2025-09-08	44.750	45.500	44.650	45.000	43.508	4,619,210
2025-09-05	43.200	44.300	42.800	44.050	42.589	4,393,372
2025-09-04	42.700	43.400	42.700	43.050	41.622	2,728,350
2025-09-03	43.150	43.350	42.600	42.700	41.284	2,907,238
2025-09-02	42.550	42.950	42.200	42.750	41.332	1,640,105
2025-09-01	43.650	43.650	42.150	42.300	40.897	3,782,300
2025-08-29	45.400	45.400	43.800	43.800	42.347	4,672,439
2025-08-28	44.150	46.000	44.150	45.100	43.604	7,382,850
2025-08-27	44.000	44.300	43.450	43.500	42.057	4,652,620
2025-08-26	44.500	44.500	43.700	43.850	42.396	3,148,769
2025-08-25	45.000	45.050	43.950	44.050	42.589	4,641,465
2025-08-22	45.200	45.400	44.500	44.550	43.072	7,791,975
2025-08-21	46.000	46.700	46.000	46.650	45.103	1,385,858
2025-08-20	46.500	46.650	45.650	45.750	44.233	2,639,522
2025-08-19	47.000	47.250	46.300	46.500	44.958	2,691,509
2025-08-18	48.800	48.850	46.800	47.000	45.441	4,681,313
2025-08-15	49.900	49.900	48.350	48.500	46.891	3,674,098
2025-08-14	48.300	49.750	48.250	49.450	47.810	4,336,175
2025-08-13	48.350	48.800	47.750	48.100	46.505	2,856,500
2025-08-12	47.150	48.000	47.050	47.700	46.118	2,609,050
2025-08-11	46.600	47.650	46.000	47.150	45.586	2,393,145
2025-08-08	46.850	47.300	46.700	46.800	45.248	1,646,150
2025-08-07	46.500	47.100	46.000	46.650	45.103	3,121,280
2025-08-06	47.600	47.600	46.400	46.500	44.958	3,017,165
2025-08-05	47.200	48.050	47.200	47.500	45.925	2,203,885
2025-08-04	46.850	47.350	46.000	46.950	45.393	1,794,045
2025-08-01	46.700	46.700	46.700	46.700	45.151	0
2025-07-31	49.000	49.000	46.650	46.700	45.151	8,921,451
2025-07-30	49.300	49.600	48.700	48.900	47.278	2,137,023
2025-07-29	49.800	50.300	49.200	49.200	47.568	3,581,345

← NewerPage 5 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.