ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 115.50
-0.50 (-0.43%)
At close: Dec 23, 2025
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | - | -0.43% | 95,612 |
| Dec 22, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 401,103 |
| Dec 19, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 362,322 |
| Dec 18, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 489,783 |
| Dec 17, 2025 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | - | 647,257 |
| Dec 16, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.43% | 1,049,937 |
| Dec 15, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -1.28% | 813,250 |
| Dec 12, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 319,351 |
| Dec 11, 2025 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | - | 589,241 |
| Dec 10, 2025 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 397,574 |
| Dec 9, 2025 | 118.50 | 119.00 | 116.50 | 116.50 | 116.50 | -1.69% | 1,307,832 |
| Dec 8, 2025 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | -1.25% | 483,640 |
| Dec 5, 2025 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | - | 451,556 |
| Dec 4, 2025 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | - | 311,929 |
| Dec 3, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 1.27% | 309,646 |
| Dec 2, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | - | 388,829 |
| Dec 1, 2025 | 120.00 | 121.50 | 118.50 | 118.50 | 118.50 | -1.66% | 559,247 |
| Nov 28, 2025 | 120.50 | 121.50 | 120.00 | 120.50 | 120.50 | -0.41% | 292,557 |
| Nov 27, 2025 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 0.41% | 265,834 |
| Nov 26, 2025 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | - | 417,155 |
| Nov 25, 2025 | 121.50 | 121.50 | 119.50 | 120.50 | 120.50 | - | 401,713 |
| Nov 24, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 2.55% | 572,835 |
| Nov 21, 2025 | 117.00 | 119.50 | 116.50 | 117.50 | 117.50 | -1.26% | 693,313 |
| Nov 20, 2025 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | 1.28% | 358,244 |
| Nov 19, 2025 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 554,645 |
| Nov 18, 2025 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.07% | 990,118 |
| Nov 17, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 809,548 |
| Nov 14, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 825,483 |
| Nov 13, 2025 | 126.00 | 127.00 | 124.50 | 125.00 | 125.00 | -1.19% | 660,128 |
| Nov 12, 2025 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 1.61% | 592,525 |
| Nov 11, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 661,951 |
| Nov 10, 2025 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.47% | 1,615,896 |
| Nov 7, 2025 | 128.00 | 131.50 | 127.50 | 129.50 | 129.50 | 1.17% | 916,234 |
| Nov 6, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 1.99% | 490,166 |
| Nov 5, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.79% | 667,522 |
| Nov 4, 2025 | 129.00 | 131.00 | 125.50 | 126.50 | 126.50 | -1.94% | 1,602,324 |
| Nov 3, 2025 | 131.50 | 131.50 | 128.50 | 129.00 | 129.00 | -1.15% | 905,549 |
| Oct 31, 2025 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | -0.76% | 364,014 |
| Oct 30, 2025 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | -0.38% | 391,358 |
| Oct 29, 2025 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 420,378 |
| Oct 28, 2025 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 510,169 |
| Oct 27, 2025 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | - | 441,029 |
| Oct 23, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -1.12% | 275,373 |
| Oct 22, 2025 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.75% | 453,278 |
| Oct 21, 2025 | 131.50 | 134.50 | 131.50 | 133.50 | 133.50 | 1.91% | 1,060,693 |
| Oct 20, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 0.38% | 426,665 |
| Oct 17, 2025 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | - | 327,835 |
| Oct 16, 2025 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 0.38% | 466,866 |
| Oct 15, 2025 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 553,883 |
| Oct 14, 2025 | 131.00 | 133.00 | 128.50 | 128.50 | 128.50 | -1.53% | 799,872 |