ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 132.00
+1.00 (0.76%)
Sep 12, 2025, 2:36 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 132.00 | 133.00 | 131.50 | 133.00 | - | 1.53% | 183,407 |
| Sep 11, 2025 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 612,640 |
| Sep 10, 2025 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | - | 521,875 |
| Sep 9, 2025 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | -2.92% | 881,881 |
| Sep 8, 2025 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 1.11% | 790,121 |
| Sep 5, 2025 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.74% | 515,048 |
| Sep 4, 2025 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 0.37% | 452,334 |
| Sep 3, 2025 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 2.29% | 390,380 |
| Sep 2, 2025 | 133.00 | 133.50 | 130.00 | 131.00 | 131.00 | -0.76% | 438,740 |
| Sep 1, 2025 | 134.00 | 135.00 | 131.50 | 132.00 | 132.00 | -1.49% | 458,243 |
| Aug 29, 2025 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 0.37% | 324,020 |
| Aug 28, 2025 | 133.50 | 135.50 | 133.50 | 133.50 | 133.50 | - | 551,568 |
| Aug 27, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 133.50 | 0.75% | 594,675 |
| Aug 26, 2025 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 1.53% | 449,827 |
| Aug 25, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 1.16% | 329,912 |
| Aug 22, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 237,921 |
| 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 |