ITH CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.850	31.350	30.700	30.700	30.700	1,331,160
2026-10-19	31.700	31.700	30.900	31.100	31.100	1,627,094
2026-10-16	31.800	32.300	31.800	32.000	32.000	977,374
2026-10-15	31.750	31.950	31.400	31.550	31.550	1,238,000
2026-10-14	31.900	32.300	31.800	32.250	32.250	941,000
2026-10-13	31.850	32.000	31.500	31.800	31.800	969,000
2026-10-12	31.900	32.200	31.700	32.000	32.000	786,200
2026-10-08	32.800	32.800	31.950	32.000	32.000	1,715,049
2026-10-07	33.400	33.400	32.750	32.900	32.900	1,015,020
2026-10-06	34.250	34.300	33.200	33.200	33.200	1,827,861
2026-10-05	33.900	34.450	33.650	33.900	33.900	2,874,135
2026-10-02	33.150	33.400	32.650	33.400	33.400	2,215,417
2026-10-01	32.750	33.350	32.650	33.150	33.150	2,734,801
2026-09-30	32.350	32.600	32.100	32.450	32.450	2,047,455
2026-09-29	31.200	32.100	31.200	31.850	31.850	1,341,365
2026-09-24	31.600	31.600	31.250	31.450	31.450	682,000
2026-09-23	32.150	32.150	31.550	31.550	31.550	1,155,000
2026-09-22	31.450	32.050	31.300	31.900	31.900	1,791,100
2026-09-21	31.100	31.300	30.750	31.200	31.200	968,050
2026-09-18	31.150	31.300	30.850	30.900	30.900	1,034,000
2026-09-17	31.000	31.150	30.700	30.900	30.900	912,071
2026-09-16	30.550	30.850	30.550	30.800	30.800	641,100
2026-09-15	30.900	31.000	30.550	30.550	30.550	716,300
2026-09-14	30.150	31.150	30.100	30.750	30.750	1,096,315
2026-09-11	30.400	30.550	30.250	30.400	30.400	1,065,500
2026-09-10	31.000	31.000	30.550	30.800	30.800	1,041,070
2026-09-09	31.300	31.400	30.950	31.100	31.100	1,112,200
2026-09-08	32.250	32.500	31.250	31.250	31.250	1,833,150
2026-09-07	32.300	32.400	31.800	31.800	31.800	1,017,202
2026-09-04	32.100	32.300	31.450	31.950	31.950	1,110,000
2026-09-03	32.300	32.550	31.800	31.800	31.800	1,768,246
2026-09-02	32.150	33.000	32.150	32.300	32.300	2,224,735
2026-09-01	31.950	33.850	31.900	32.450	32.450	11,002,100
2026-08-31	30.850	31.550	30.850	31.550	31.550	6,396,383
2026-08-28	31.550	31.600	31.000	31.150	31.150	1,574,110
2026-08-27	32.050	32.150	31.300	31.350	31.350	1,768,100
2026-08-26	31.600	32.350	31.450	31.700	31.700	2,307,000
2026-08-25	31.400	31.400	30.700	31.250	31.250	1,135,100
2026-08-24	31.350	31.900	31.250	31.350	31.350	1,486,000
2026-08-21	31.000	31.350	30.650	31.200	31.200	1,694,340
2026-08-20	31.000	31.250	30.550	31.000	31.000	1,665,400
2026-08-19	29.800	31.000	29.650	30.650	30.650	1,411,100
2026-08-18	30.950	31.000	30.200	30.200	30.200	1,766,000
2026-08-17	30.750	31.300	30.500	30.950	30.950	1,299,980
2026-08-14	32.100	32.200	30.350	30.750	30.750	7,230,200
2026-08-13	34.450	34.750	33.450	33.700	33.700	1,816,111
2026-08-12	33.900	34.300	33.700	34.000	34.000	1,326,060
2026-08-11	33.550	34.500	33.550	33.800	33.800	2,872,000
2026-08-10	32.600	34.150	32.600	34.150	34.150	4,584,011
2026-08-07	31.500	31.550	31.050	31.050	31.050	879,140
2026-08-06	31.500	31.500	30.600	31.350	31.350	977,020
2026-08-05	31.750	31.950	31.150	31.200	31.200	1,351,280
2026-08-04	30.750	31.450	30.700	31.150	31.150	1,262,140
2026-08-03	30.850	31.700	30.500	31.250	31.250	1,085,000
2026-07-31	30.400	31.100	30.100	30.950	30.950	1,457,105
2026-07-30	29.150	29.800	28.600	29.000	29.000	1,708,138
2026-07-29	31.000	31.000	29.450	30.150	29.150	3,831,044
2026-07-28	31.050	31.550	30.500	30.500	29.488	3,251,400
2026-07-27	33.100	33.100	31.950	32.150	31.084	1,473,000
2026-07-24	32.600	33.100	32.500	32.600	31.519	1,218,000

Page 1 of 2 · 63 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.