ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 130.50
-1.00 (-0.76%)
Oct 31, 2025, 2:36 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | -0.76% | 290,426 |
| 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 |
| Oct 13, 2025 | 129.00 | 131.00 | 127.50 | 130.50 | 130.50 | -1.14% | 964,653 |
| Oct 9, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.12% | 413,871 |
| Oct 8, 2025 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | 0.38% | 338,041 |
| Oct 7, 2025 | 132.00 | 134.50 | 131.50 | 133.00 | 133.00 | 0.76% | 718,934 |
| Oct 3, 2025 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 1.15% | 352,964 |
| Oct 2, 2025 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 843,016 |
| Oct 1, 2025 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | -1.50% | 692,320 |
| Sep 30, 2025 | 133.00 | 134.00 | 131.50 | 133.50 | 133.50 | 1.52% | 578,112 |
| Sep 29, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Sep 26, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | -1.13% | 912,997 |
| Sep 25, 2025 | 133.00 | 134.50 | 132.50 | 133.00 | 133.00 | -0.37% | 598,542 |
| Sep 24, 2025 | 134.50 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 482,138 |
| Sep 23, 2025 | 135.50 | 136.50 | 135.00 | 135.00 | 135.00 | - | 572,734 |
| Sep 22, 2025 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 595,538 |
| Sep 19, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1.49% | 1,167,283 |
| Sep 18, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 871,536 |
| Sep 17, 2025 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | -0.38% | 398,946 |
| Sep 16, 2025 | 132.00 | 133.50 | 131.00 | 132.50 | 132.50 | 0.76% | 349,888 |
| Sep 15, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 411,467 |
| Sep 12, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 0.76% | 396,810 |
| Sep 11, 2025 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 614,410 |
| 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 |