ITH CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 47.750 | 47.800 | 43.600 | 45.350 | 42.146 | 3,995,694 |
| 2025-05-02 | 48.600 | 48.950 | 47.500 | 47.600 | 44.238 | 3,930,105 |
| 2025-04-30 | 49.750 | 49.750 | 48.100 | 48.100 | 44.702 | 3,250,792 |
| 2025-04-29 | 47.700 | 50.200 | 47.400 | 49.600 | 46.096 | 6,324,700 |
| 2025-04-28 | 46.800 | 47.600 | 46.700 | 47.200 | 43.866 | 2,015,317 |
| 2025-04-25 | 47.200 | 47.500 | 46.500 | 46.500 | 43.215 | 2,397,565 |
| 2025-04-24 | 46.750 | 47.150 | 45.900 | 45.950 | 42.704 | 1,816,417 |
| 2025-04-23 | 47.000 | 47.250 | 46.650 | 46.750 | 43.448 | 2,814,335 |
| 2025-04-22 | 44.000 | 47.850 | 43.900 | 45.500 | 42.286 | 4,259,636 |
| 2025-04-21 | 46.800 | 46.900 | 45.000 | 45.000 | 41.821 | 2,471,971 |
| 2025-04-18 | 47.100 | 47.550 | 46.800 | 46.800 | 43.494 | 1,783,555 |
| 2025-04-17 | 47.700 | 48.050 | 46.050 | 47.300 | 43.959 | 3,831,910 |
| 2025-04-16 | 49.000 | 49.450 | 48.100 | 48.100 | 44.702 | 2,832,353 |
| 2025-04-15 | 48.800 | 49.450 | 48.300 | 49.150 | 45.678 | 3,264,505 |
| 2025-04-14 | 49.500 | 51.000 | 47.750 | 47.750 | 44.377 | 8,086,802 |
| 2025-04-11 | 43.400 | 47.750 | 41.350 | 47.750 | 44.377 | 7,289,250 |
| 2025-04-10 | 43.450 | 43.450 | 43.450 | 43.450 | 40.381 | 544,732 |
| 2025-04-09 | 41.950 | 42.850 | 39.500 | 39.500 | 36.710 | 11,129,040 |
| 2025-04-08 | 44.100 | 45.600 | 43.850 | 43.850 | 40.752 | 7,831,750 |
| 2025-04-07 | 48.700 | 48.700 | 48.700 | 48.700 | 45.260 | 432,110 |
| 2025-04-02 | 54.600 | 54.600 | 53.300 | 54.100 | 50.278 | 2,630,290 |
| 2025-04-01 | 54.000 | 54.800 | 53.500 | 54.100 | 50.278 | 3,134,676 |
| 2025-03-31 | 55.000 | 55.900 | 52.800 | 53.000 | 49.256 | 6,629,707 |
| 2025-03-28 | 59.300 | 59.400 | 56.700 | 57.300 | 53.252 | 5,804,054 |
| 2025-03-27 | 59.000 | 59.500 | 58.600 | 59.100 | 54.925 | 3,930,176 |
| 2025-03-26 | 60.800 | 61.700 | 59.900 | 59.900 | 55.669 | 6,237,401 |
| 2025-03-25 | 59.600 | 61.500 | 59.200 | 61.100 | 56.784 | 9,598,226 |
| 2025-03-24 | 60.500 | 60.500 | 58.900 | 58.900 | 54.739 | 4,757,350 |
| 2025-03-21 | 61.100 | 61.700 | 59.600 | 59.600 | 55.390 | 11,125,808 |
| 2025-03-20 | 60.600 | 61.800 | 60.200 | 61.000 | 56.691 | 15,447,148 |
| 2025-03-19 | 60.000 | 61.700 | 59.200 | 60.500 | 56.226 | 16,060,870 |
| 2025-03-18 | 57.000 | 61.100 | 56.400 | 60.200 | 55.947 | 17,082,461 |
| 2025-03-17 | 56.500 | 57.400 | 55.600 | 55.800 | 51.858 | 4,116,758 |
| 2025-03-14 | 55.200 | 55.500 | 54.300 | 54.800 | 50.929 | 3,091,328 |
| 2025-03-13 | 56.600 | 57.400 | 55.100 | 55.200 | 51.301 | 5,050,251 |
| 2025-03-12 | 55.500 | 58.300 | 54.800 | 56.700 | 52.695 | 6,593,855 |
| 2025-03-11 | 55.000 | 55.700 | 53.800 | 54.800 | 50.929 | 5,937,188 |
| 2025-03-10 | 59.400 | 59.400 | 56.500 | 56.500 | 52.509 | 8,984,178 |
| 2025-03-07 | 58.800 | 61.200 | 58.700 | 59.400 | 55.204 | 11,182,153 |
| 2025-03-06 | 58.900 | 59.300 | 57.600 | 58.800 | 54.646 | 5,644,270 |
| 2025-03-05 | 58.700 | 59.600 | 58.200 | 58.300 | 54.182 | 3,959,680 |
| 2025-03-04 | 56.500 | 59.000 | 56.100 | 58.700 | 54.553 | 5,401,606 |
| 2025-03-03 | 59.100 | 59.800 | 57.500 | 57.500 | 53.438 | 9,312,450 |
| 2025-02-27 | 60.500 | 62.700 | 58.900 | 60.100 | 55.854 | 17,170,471 |
| 2025-02-26 | 60.200 | 61.900 | 60.000 | 60.800 | 56.505 | 4,050,140 |
| 2025-02-25 | 62.400 | 62.400 | 60.600 | 60.700 | 56.412 | 5,956,669 |
| 2025-02-24 | 62.700 | 63.300 | 61.100 | 62.400 | 57.992 | 7,241,636 |
| 2025-02-21 | 64.700 | 66.000 | 63.300 | 63.300 | 58.828 | 7,672,841 |
| 2025-02-20 | 64.100 | 65.300 | 62.700 | 65.000 | 60.408 | 8,962,385 |
| 2025-02-19 | 64.500 | 65.300 | 63.800 | 64.500 | 59.944 | 7,973,910 |
| 2025-02-18 | 63.800 | 64.700 | 62.700 | 64.000 | 59.479 | 8,802,800 |
| 2025-02-17 | 66.700 | 67.600 | 64.200 | 64.200 | 59.665 | 14,370,792 |
| 2025-02-14 | 65.100 | 67.200 | 63.300 | 66.800 | 62.081 | 21,484,709 |
| 2025-02-13 | 60.800 | 66.100 | 60.200 | 65.900 | 61.245 | 28,096,484 |
| 2025-02-12 | 58.100 | 61.000 | 57.800 | 60.100 | 55.854 | 15,854,643 |
| 2025-02-11 | 57.300 | 58.100 | 55.500 | 57.300 | 53.252 | 9,400,137 |
| 2025-02-10 | 59.900 | 60.100 | 56.600 | 58.100 | 53.996 | 14,984,452 |
| 2025-02-07 | 58.200 | 62.800 | 57.200 | 60.900 | 56.598 | 17,484,802 |
| 2025-02-06 | 55.800 | 57.900 | 54.800 | 57.800 | 53.717 | 12,605,813 |
| 2025-02-05 | 52.100 | 55.800 | 52.100 | 55.800 | 51.858 | 12,089,356 |
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.