ITE Tech. Inc (3014.TW) TAI
115.50
-0.5(-0.43%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
115.50
-0.5(-0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 116.5 | 115.5 | 115.5 | 116.5 | 115 | 502,267 |
| April 01, 2026 | 116 | 116 | 116 | 116.5 | 115 | 628,011 |
| March 31, 2026 | 115 | 114.5 | 114.5 | 116 | 114 | 685,982 |
| March 30, 2026 | 116 | 115.5 | 115.5 | 116.5 | 115.5 | 344,589 |
| March 27, 2026 | 115.5 | 117.5 | 117.5 | 117.5 | 115.5 | 420,873 |
| March 26, 2026 | 117 | 116 | 116 | 118 | 116 | 417,385 |
| March 25, 2026 | 118 | 117 | 117 | 118 | 116 | 610,041 |
| March 24, 2026 | 117.5 | 117 | 117 | 117.5 | 114.5 | 1.03M |
| March 23, 2026 | 115.5 | 115.5 | 115.5 | 117.5 | 114.5 | 677,658 |
| March 20, 2026 | 118 | 117.5 | 117.5 | 119.5 | 117.5 | 830,121 |
| March 19, 2026 | 118 | 117.5 | 117.5 | 118.5 | 117.5 | 532,755 |
| March 18, 2026 | 119.5 | 119 | 119 | 120 | 118.5 | 708,873 |
| March 17, 2026 | 118 | 118.5 | 118.5 | 119.5 | 118 | 820,890 |
| March 16, 2026 | 119 | 117.5 | 117.5 | 119 | 117.5 | 614,578 |
| March 13, 2026 | 118.5 | 118.5 | 118.5 | 119.5 | 118 | 929,645 |
| March 12, 2026 | 119 | 120 | 120 | 120.5 | 117 | 1.25M |
| March 11, 2026 | 119 | 119 | 119 | 119.5 | 118 | 1.04M |
| March 10, 2026 | 117 | 115.5 | 115.5 | 117 | 115.5 | 434,404 |
| March 09, 2026 | 114.5 | 114.5 | 114.5 | 115.5 | 112 | 1.57M |
| March 06, 2026 | 118 | 120.5 | 120.5 | 121 | 117.5 | 512,681 |
| March 05, 2026 | 118.5 | 119 | 119 | 119.5 | 117 | 687,745 |
| March 04, 2026 | 120 | 116.5 | 116.5 | 120 | 115.5 | 13,000 |
| March 03, 2026 | 122.5 | 122 | 122 | 123 | 119.5 | 1.04M |
| March 02, 2026 | 120.5 | 122 | 122 | 122.5 | 120 | 586,517 |
| February 26, 2026 | 126 | 123 | 123 | 126 | 122.5 | 1.07M |
| February 25, 2026 | 122.5 | 123.5 | 123.5 | 123.5 | 121.5 | 1.01M |
| February 24, 2026 | 120 | 121.5 | 121.5 | 122 | 120 | 661,749 |
| February 23, 2026 | 121 | 121.5 | 121.5 | 122 | 119 | 815,670 |
| February 11, 2026 | 120.5 | 119.5 | 0 | 120.5 | 119 | 481,859 |
| February 10, 2026 | 121 | 120 | 0 | 121.5 | 120 | 616,512 |
| February 09, 2026 | 118.5 | 120.5 | 0 | 121.5 | 118.5 | 1.5M |
| February 06, 2026 | 117 | 115.5 | 0 | 117 | 114 | 886,814 |
| February 05, 2026 | 118.5 | 117.5 | 0 | 119.5 | 117.5 | 624,500 |
| February 04, 2026 | 118 | 120 | 0 | 120 | 116.5 | 1.22M |
| February 03, 2026 | 118 | 118 | 0 | 118.5 | 116.5 | 578,575 |
| February 02, 2026 | 119.5 | 117 | 0 | 119.5 | 115 | 1.21M |
| January 30, 2026 | 119.5 | 120 | 0 | 120.5 | 117 | 1.15M |
| January 29, 2026 | 121.5 | 120 | 0 | 121.5 | 119.5 | 642,374 |
| January 28, 2026 | 122 | 121 | 0 | 123.5 | 120.5 | 1M |
| January 27, 2026 | 122 | 122 | 0 | 123 | 120 | 1.24M |
| January 26, 2026 | 120.5 | 122 | 0 | 122.5 | 118.5 | 1.9M |
| January 23, 2026 | 121.5 | 121.5 | 0 | 122 | 119 | 1.36M |
| January 22, 2026 | 122 | 121 | 0 | 126 | 121 | 3.02M |
| January 21, 2026 | 118.5 | 118.5 | 0 | 119.5 | 118 | 816,219 |
| January 20, 2026 | 118.5 | 118.5 | 0 | 119.5 | 117 | 903,659 |
| January 19, 2026 | 116 | 118 | 0 | 118.5 | 116 | 936,443 |
| January 16, 2026 | 115.5 | 115.5 | 0 | 116 | 114.5 | 651,572 |
| January 15, 2026 | 116 | 115.5 | 0 | 116 | 114.5 | 870,970 |
| January 14, 2026 | 116.5 | 116 | 0 | 117.5 | 115 | 1.92M |
| January 13, 2026 | 117 | 116 | 0 | 117 | 115 | 1.07M |
| January 12, 2026 | 115.5 | 115 | 0 | 115.5 | 114 | 837,555 |
| January 09, 2026 | 116 | 115 | 0 | 116.5 | 113.5 | 966,056 |
| January 08, 2026 | 119 | 116.5 | 0 | 119 | 115 | 1.39M |
| January 07, 2026 | 112.5 | 117 | 0 | 118 | 112.5 | 2.56M |
| January 06, 2026 | 111.5 | 112 | 0 | 113 | 111.5 | 1.62M |
| January 05, 2026 | 115 | 111.5 | 0 | 115.5 | 110.5 | 1.53M |
| January 02, 2026 | 116 | 114.5 | 0 | 116 | 114.5 | 651,245 |
| December 31, 2025 | 114 | 115 | 0 | 116 | 114 | 498,273 |
| December 30, 2025 | 115 | 114 | 0 | 115 | 113.5 | 512,739 |
| December 29, 2025 | 115 | 115 | 0 | 116 | 114.5 | 466,069 |