ITH CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 49.800 | 50.300 | 49.200 | 49.200 | 47.568 | 3,581,345 |
| 2025-07-28 | 52.600 | 52.600 | 51.600 | 51.600 | 47.955 | 2,961,531 |
| 2025-07-25 | 51.500 | 52.600 | 51.100 | 51.700 | 48.048 | 2,674,280 |
| 2025-07-24 | 51.900 | 52.100 | 51.100 | 51.300 | 47.676 | 1,870,518 |
| 2025-07-23 | 51.300 | 52.100 | 51.300 | 51.900 | 48.234 | 1,769,668 |
| 2025-07-22 | 52.700 | 52.800 | 50.800 | 50.900 | 47.304 | 3,861,269 |
| 2025-07-21 | 52.600 | 53.100 | 52.300 | 52.600 | 48.884 | 1,589,365 |
| 2025-07-18 | 53.900 | 54.000 | 52.200 | 52.600 | 48.884 | 3,269,600 |
| 2025-07-17 | 53.300 | 53.800 | 53.000 | 53.500 | 49.721 | 1,763,508 |
| 2025-07-16 | 53.000 | 53.700 | 52.900 | 53.000 | 49.256 | 2,624,115 |
| 2025-07-15 | 53.500 | 53.900 | 52.900 | 53.000 | 49.256 | 2,391,097 |
| 2025-07-14 | 53.900 | 54.100 | 53.100 | 53.300 | 49.535 | 3,394,922 |
| 2025-07-11 | 51.600 | 53.400 | 51.600 | 53.300 | 49.535 | 3,928,175 |
| 2025-07-10 | 52.700 | 52.700 | 51.500 | 51.800 | 48.141 | 1,952,232 |
| 2025-07-09 | 50.700 | 52.400 | 50.300 | 52.200 | 48.513 | 2,987,840 |
| 2025-07-08 | 51.100 | 51.100 | 50.300 | 50.500 | 46.933 | 2,085,438 |
| 2025-07-07 | 51.000 | 51.800 | 50.700 | 51.100 | 47.490 | 2,080,475 |
| 2025-07-04 | 53.400 | 53.500 | 51.300 | 51.900 | 48.234 | 10,085,585 |
| 2025-07-03 | 53.900 | 54.900 | 53.800 | 54.000 | 50.185 | 3,273,800 |
| 2025-07-02 | 53.900 | 53.900 | 53.200 | 53.300 | 49.535 | 2,190,077 |
| 2025-07-01 | 53.700 | 55.100 | 53.500 | 53.500 | 49.721 | 6,010,477 |
| 2025-06-30 | 54.700 | 54.800 | 53.500 | 53.500 | 49.721 | 3,734,716 |
| 2025-06-27 | 54.100 | 55.000 | 53.500 | 54.300 | 50.464 | 4,132,531 |
| 2025-06-26 | 54.900 | 55.000 | 54.000 | 54.000 | 50.185 | 3,174,600 |
| 2025-06-25 | 54.200 | 54.800 | 53.100 | 54.500 | 50.650 | 5,015,615 |
| 2025-06-24 | 53.800 | 54.200 | 53.200 | 53.500 | 49.721 | 3,926,276 |
| 2025-06-23 | 51.800 | 53.000 | 50.700 | 52.900 | 49.163 | 4,309,223 |
| 2025-06-20 | 52.000 | 52.500 | 51.000 | 52.000 | 48.327 | 4,572,723 |
| 2025-06-19 | 53.500 | 53.600 | 51.800 | 52.000 | 48.327 | 4,763,610 |
| 2025-06-18 | 53.700 | 53.900 | 53.400 | 53.400 | 49.628 | 2,871,223 |
| 2025-06-17 | 54.200 | 54.700 | 53.500 | 53.500 | 49.721 | 3,705,524 |
| 2025-06-16 | 53.300 | 53.600 | 52.500 | 53.500 | 49.721 | 4,210,925 |
| 2025-06-13 | 54.900 | 55.200 | 53.500 | 53.800 | 50.000 | 5,800,932 |
| 2025-06-12 | 54.100 | 55.300 | 53.800 | 55.000 | 51.115 | 6,456,296 |
| 2025-06-11 | 56.000 | 56.000 | 53.200 | 54.400 | 50.557 | 19,899,106 |
| 2025-06-10 | 57.300 | 59.200 | 57.100 | 57.800 | 53.717 | 16,218,325 |
| 2025-06-09 | 57.500 | 57.800 | 56.600 | 57.300 | 53.252 | 5,000,570 |
| 2025-06-06 | 57.400 | 58.000 | 56.600 | 57.300 | 53.252 | 8,786,850 |
| 2025-06-05 | 58.300 | 58.300 | 56.800 | 56.900 | 52.881 | 13,206,718 |
| 2025-06-04 | 56.000 | 57.900 | 56.000 | 57.100 | 53.066 | 10,880,058 |
| 2025-06-03 | 56.200 | 56.700 | 55.500 | 55.600 | 51.672 | 5,987,999 |
| 2025-06-02 | 57.400 | 58.300 | 55.300 | 55.500 | 51.579 | 14,601,384 |
| 2025-05-29 | 55.500 | 57.300 | 55.200 | 57.300 | 53.252 | 13,916,832 |
| 2025-05-28 | 55.900 | 56.900 | 54.800 | 54.900 | 51.022 | 7,276,615 |
| 2025-05-27 | 55.900 | 55.900 | 54.700 | 55.100 | 51.208 | 3,770,449 |
| 2025-05-26 | 56.500 | 56.900 | 54.900 | 55.300 | 51.394 | 6,333,391 |
| 2025-05-23 | 57.000 | 57.200 | 56.000 | 56.300 | 52.323 | 7,143,038 |
| 2025-05-22 | 57.200 | 58.500 | 56.500 | 56.800 | 52.788 | 16,703,284 |
| 2025-05-21 | 55.900 | 58.600 | 55.900 | 57.200 | 53.159 | 18,989,014 |
| 2025-05-20 | 55.000 | 56.000 | 54.900 | 55.100 | 51.208 | 6,744,810 |
| 2025-05-19 | 56.000 | 56.000 | 54.300 | 54.400 | 50.557 | 7,262,301 |
| 2025-05-16 | 56.000 | 57.300 | 55.500 | 56.300 | 52.323 | 9,178,969 |
| 2025-05-15 | 59.300 | 59.800 | 56.000 | 56.200 | 52.230 | 23,594,028 |
| 2025-05-14 | 56.800 | 60.400 | 56.300 | 59.500 | 55.297 | 24,372,593 |
| 2025-05-13 | 55.200 | 57.600 | 54.900 | 55.500 | 51.579 | 14,561,135 |
| 2025-05-12 | 51.900 | 53.900 | 51.700 | 52.900 | 49.163 | 7,334,655 |
| 2025-05-09 | 51.900 | 52.300 | 50.900 | 51.300 | 47.676 | 6,595,701 |
| 2025-05-08 | 51.000 | 53.600 | 51.000 | 51.900 | 48.234 | 23,905,868 |
| 2025-05-07 | 50.300 | 50.300 | 49.100 | 50.300 | 46.747 | 12,828,198 |
| 2025-05-06 | 45.300 | 45.950 | 45.100 | 45.800 | 42.565 | 1,202,100 |
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.