ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 129.00
-0.50 (-0.39%)
Aug 22, 2025, 2:36 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 237,577 |
| Aug 21, 2025 | 128.50 | 130.00 | 128.50 | 129.50 | 129.50 | 0.78% | 319,809 |
| Aug 20, 2025 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | -1.91% | 887,936 |
| Aug 19, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 493,775 |
| Aug 18, 2025 | 133.50 | 134.50 | 131.00 | 131.50 | 131.50 | -2.23% | 1,204,268 |
| Aug 15, 2025 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | -1.10% | 518,893 |
| Aug 14, 2025 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 0.74% | 654,322 |
| Aug 13, 2025 | 136.00 | 136.50 | 134.00 | 135.00 | 135.00 | 0.75% | 998,427 |
| Aug 12, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.37% | 666,643 |
| Aug 11, 2025 | 133.50 | 134.50 | 132.00 | 133.50 | 133.50 | -0.37% | 647,797 |
| Aug 8, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 528,544 |
| Aug 7, 2025 | 135.50 | 135.50 | 131.00 | 133.00 | 133.00 | -2.21% | 1,091,896 |
| Aug 6, 2025 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | - | 359,997 |
| Aug 5, 2025 | 134.00 | 136.50 | 134.00 | 136.00 | 136.00 | 1.87% | 724,208 |
| Aug 4, 2025 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | -0.37% | 234,486 |
| Aug 1, 2025 | 130.50 | 134.50 | 130.00 | 134.00 | 134.00 | 1.52% | 551,242 |
| Jul 31, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.12% | 537,705 |
| Jul 30, 2025 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | - | 320,141 |
| Jul 29, 2025 | 134.00 | 134.00 | 132.00 | 133.50 | 133.50 | - | 519,064 |
| Jul 28, 2025 | 134.00 | 134.50 | 132.50 | 133.50 | 133.50 | -0.37% | 408,157 |
| Jul 25, 2025 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | -0.74% | 311,320 |
| Jul 24, 2025 | 134.50 | 135.00 | 133.50 | 135.00 | 135.00 | 0.75% | 633,007 |
| Jul 23, 2025 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 3.08% | 717,525 |
| Jul 22, 2025 | 134.00 | 134.00 | 129.50 | 130.00 | 130.00 | -2.62% | 990,937 |
| Jul 21, 2025 | 133.50 | 134.50 | 132.50 | 133.50 | 133.50 | - | 493,121 |
| Jul 18, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.37% | 548,155 |
| Jul 17, 2025 | 133.50 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 722,788 |
| Jul 16, 2025 | 131.00 | 134.50 | 130.50 | 133.00 | 133.00 | 2.31% | 1,353,351 |
| Jul 15, 2025 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 963,561 |
| Jul 14, 2025 | 129.00 | 129.00 | 127.50 | 129.00 | 129.00 | - | 465,682 |
| Jul 11, 2025 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 1.57% | 719,823 |
| Jul 10, 2025 | 127.50 | 128.50 | 126.50 | 127.00 | 127.00 | - | 613,933 |
| Jul 9, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.42% | 1,207,703 |
| Jul 8, 2025 | 127.00 | 127.50 | 122.00 | 124.00 | 124.00 | -9.49% | 4,370,216 |
| Jul 7, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 128.00 | -2.49% | 2,416,271 |
| Jul 4, 2025 | 142.00 | 142.00 | 139.50 | 140.50 | 131.27 | -0.35% | 1,810,311 |
| Jul 3, 2025 | 141.50 | 141.50 | 140.00 | 141.00 | 131.74 | - | 1,504,317 |
| Jul 2, 2025 | 140.00 | 141.50 | 139.00 | 141.00 | 131.74 | 0.71% | 1,322,116 |
| Jul 1, 2025 | 141.50 | 142.00 | 138.00 | 140.00 | 130.80 | -0.71% | 1,977,774 |
| Jun 30, 2025 | 142.50 | 142.50 | 140.00 | 141.00 | 131.74 | - | 1,154,192 |
| Jun 27, 2025 | 140.00 | 141.00 | 138.00 | 141.00 | 131.74 | 1.81% | 1,283,513 |
| Jun 26, 2025 | 140.00 | 140.00 | 138.00 | 138.50 | 129.40 | 0.36% | 2,233,257 |
| Jun 25, 2025 | 134.00 | 138.50 | 134.00 | 138.00 | 128.93 | 5.34% | 2,479,318 |
| Jun 24, 2025 | 138.00 | 139.50 | 131.00 | 131.00 | 122.39 | -3.68% | 6,308,792 |
| Jun 23, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 127.07 | 1.12% | 514,107 |
| Jun 20, 2025 | 137.00 | 137.00 | 133.00 | 134.50 | 125.66 | -1.10% | 818,243 |
| Jun 19, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 127.07 | -0.73% | 479,237 |
| Jun 18, 2025 | 136.00 | 140.00 | 136.00 | 137.00 | 128.00 | - | 1,194,129 |
| Jun 17, 2025 | 137.00 | 137.50 | 136.00 | 137.00 | 128.00 | 0.74% | 301,973 |
| Jun 16, 2025 | 135.50 | 137.00 | 134.00 | 136.00 | 127.07 | 0.37% | 274,287 |