ITH CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 51.800 | 51.800 | 50.400 | 50.800 | 47.211 | 1,296,900 |
| 2025-02-03 | 50.500 | 53.000 | 50.200 | 51.100 | 47.490 | 2,837,933 |
| 2025-01-22 | 52.400 | 52.600 | 51.800 | 52.300 | 48.605 | 1,558,497 |
| 2025-01-21 | 52.200 | 52.600 | 51.600 | 52.200 | 48.513 | 1,227,570 |
| 2025-01-20 | 51.500 | 52.200 | 51.000 | 52.200 | 48.513 | 1,315,688 |
| 2025-01-17 | 51.100 | 51.400 | 49.950 | 51.300 | 47.676 | 1,078,211 |
| 2025-01-16 | 50.200 | 51.400 | 50.000 | 50.600 | 47.026 | 1,072,550 |
| 2025-01-15 | 50.000 | 50.200 | 49.300 | 49.550 | 46.050 | 778,525 |
| 2025-01-14 | 49.700 | 50.400 | 49.500 | 50.200 | 46.654 | 837,619 |
| 2025-01-13 | 50.700 | 51.200 | 49.250 | 49.350 | 45.864 | 1,764,100 |
| 2025-01-10 | 51.000 | 52.000 | 50.800 | 51.500 | 47.862 | 932,550 |
| 2025-01-09 | 53.300 | 53.500 | 51.300 | 51.300 | 47.676 | 2,391,125 |
| 2025-01-08 | 52.200 | 54.000 | 51.400 | 54.000 | 50.185 | 2,239,907 |
| 2025-01-07 | 52.500 | 52.500 | 51.200 | 52.100 | 48.420 | 1,474,100 |
| 2025-01-06 | 51.000 | 52.400 | 50.500 | 51.900 | 48.234 | 1,981,553 |
| 2025-01-03 | 53.400 | 53.500 | 51.500 | 51.500 | 47.862 | 2,265,100 |
| 2025-01-02 | 54.800 | 54.800 | 52.800 | 52.800 | 49.070 | 2,546,182 |
| 2024-12-31 | 53.700 | 55.000 | 52.700 | 54.800 | 50.929 | 2,546,451 |
| 2024-12-30 | 53.100 | 53.400 | 52.100 | 52.600 | 48.884 | 1,814,004 |
| 2024-12-27 | 55.200 | 55.500 | 53.000 | 53.100 | 49.349 | 3,220,455 |
| 2024-12-26 | 55.000 | 56.000 | 54.800 | 54.800 | 50.929 | 2,496,387 |
| 2024-12-25 | 55.600 | 56.100 | 54.200 | 55.600 | 51.672 | 3,555,610 |
| 2024-12-24 | 57.000 | 57.300 | 55.000 | 55.100 | 51.208 | 6,028,000 |
| 2024-12-23 | 57.200 | 58.800 | 55.500 | 57.200 | 53.159 | 6,830,510 |
| 2024-12-20 | 58.200 | 58.800 | 55.100 | 55.500 | 51.579 | 9,679,398 |
| 2024-12-19 | 55.000 | 59.500 | 54.100 | 58.700 | 54.553 | 13,933,313 |
| 2024-12-18 | 54.600 | 57.800 | 53.800 | 57.700 | 53.624 | 22,639,062 |
| 2024-12-17 | 47.900 | 52.600 | 47.900 | 52.600 | 48.884 | 10,126,336 |
| 2024-12-16 | 47.500 | 49.700 | 45.850 | 47.900 | 44.516 | 4,481,100 |
| 2024-12-13 | 48.000 | 48.050 | 45.850 | 46.400 | 43.122 | 4,835,550 |
| 2024-12-12 | 50.700 | 50.700 | 48.000 | 48.150 | 44.749 | 3,879,365 |
| 2024-12-11 | 49.550 | 49.950 | 48.800 | 48.850 | 45.399 | 2,012,595 |
| 2024-12-10 | 50.800 | 51.700 | 49.500 | 49.550 | 46.050 | 3,785,079 |
| 2024-12-09 | 51.900 | 53.700 | 51.300 | 52.000 | 48.327 | 8,541,870 |
| 2024-12-06 | 47.400 | 52.100 | 47.400 | 52.100 | 48.420 | 10,661,023 |
| 2024-12-05 | 49.400 | 49.500 | 47.300 | 47.400 | 44.052 | 5,714,176 |
| 2024-12-04 | 51.200 | 51.300 | 49.750 | 49.850 | 46.329 | 5,447,854 |
| 2024-12-03 | 53.900 | 54.300 | 51.200 | 51.200 | 47.583 | 5,065,696 |
| 2024-12-02 | 55.500 | 56.500 | 53.400 | 53.700 | 49.907 | 4,189,710 |
| 2024-11-29 | 55.400 | 56.300 | 54.400 | 55.000 | 51.115 | 3,297,314 |
| 2024-11-28 | 57.900 | 58.000 | 53.200 | 55.300 | 51.394 | 4,693,213 |
| 2024-11-27 | 58.000 | 60.100 | 57.200 | 57.500 | 53.438 | 9,149,312 |
| 2024-11-26 | 65.000 | 65.100 | 55.200 | 57.800 | 53.717 | 18,090,116 |
← NewerPage 8 of 8 · 463 trading days
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.