ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 117.00
-3.00 (-2.50%)
Feb 2, 2026, 1:35 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 119.50 | 120.50 | 117.00 | 120.00 | 120.00 | - | 1,154,236 |
| Jan 29, 2026 | 121.50 | 121.50 | 119.50 | 120.00 | 120.00 | -0.83% | 642,374 |
| Jan 28, 2026 | 122.00 | 123.50 | 120.50 | 121.00 | 121.00 | -0.82% | 1,004,973 |
| Jan 27, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 1,241,313 |
| Jan 26, 2026 | 120.50 | 122.50 | 118.50 | 122.00 | 122.00 | 0.41% | 1,903,340 |
| Jan 23, 2026 | 121.50 | 122.00 | 119.00 | 121.50 | 121.50 | 0.41% | 1,361,757 |
| Jan 22, 2026 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2.11% | 3,020,789 |
| Jan 21, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | - | 816,219 |
| Jan 20, 2026 | 118.50 | 119.50 | 117.00 | 118.50 | 118.50 | 0.42% | 903,659 |
| Jan 19, 2026 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 2.16% | 936,443 |
| Jan 16, 2026 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | - | 651,572 |
| Jan 15, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.43% | 870,970 |
| Jan 14, 2026 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | - | 1,924,073 |
| Jan 13, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,068,104 |
| Jan 12, 2026 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 837,555 |
| Jan 9, 2026 | 116.00 | 116.50 | 113.50 | 115.00 | 115.00 | -1.29% | 966,056 |
| Jan 8, 2026 | 119.00 | 119.00 | 115.00 | 116.50 | 116.50 | -0.43% | 1,385,633 |
| Jan 7, 2026 | 112.50 | 118.00 | 112.50 | 117.00 | 117.00 | 4.46% | 2,562,070 |
| Jan 6, 2026 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 1,621,419 |
| Jan 5, 2026 | 115.00 | 115.50 | 110.50 | 111.50 | 111.50 | -2.62% | 1,532,679 |
| Jan 2, 2026 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 651,245 |
| Dec 31, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 498,273 |
| Dec 30, 2025 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 512,739 |
| Dec 29, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 466,069 |
| Dec 26, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | -0.86% | 533,986 |
| Dec 24, 2025 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | 0.43% | 451,275 |
| Dec 23, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 351,209 |
| 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% | 399,332 |
| 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% | 483,772 |
| 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% | 388,420 |