ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 132.50
+2.00 (1.53%)
Aug 26, 2026, 1:30 PM CST
ITE Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 129.00 | 130.50 | 128.00 | 130.50 | 130.50 | 0.77% | 331,197 |
| Aug 24, 2026 | 131.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.38% | 365,156 |
| Aug 21, 2026 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | -0.38% | 578,430 |
| Aug 20, 2026 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 435,003 |
| Aug 19, 2026 | 128.00 | 132.50 | 127.50 | 131.50 | 131.50 | 1.15% | 759,451 |
| Aug 18, 2026 | 131.50 | 132.00 | 129.00 | 130.00 | 130.00 | -1.14% | 770,508 |
| Aug 17, 2026 | 131.50 | 134.00 | 130.50 | 131.50 | 131.50 | - | 1,124,810 |
| Aug 14, 2026 | 134.50 | 135.00 | 131.50 | 131.50 | 131.50 | -2.23% | 923,396 |
| Aug 13, 2026 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | -0.37% | 777,479 |
| Aug 12, 2026 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 0.37% | 635,244 |
| Aug 11, 2026 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | -1.47% | 1,252,620 |
| Aug 10, 2026 | 135.50 | 137.00 | 134.50 | 136.50 | 136.50 | 1.11% | 2,530,542 |
| Aug 7, 2026 | 131.50 | 137.00 | 130.00 | 135.00 | 135.00 | 3.45% | 5,381,036 |
| Aug 6, 2026 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 0.38% | 1,534,450 |
| Aug 5, 2026 | 130.00 | 131.50 | 129.00 | 130.00 | 130.00 | 1.56% | 1,007,021 |
| Aug 4, 2026 | 124.50 | 128.00 | 123.50 | 128.00 | 128.00 | 1.19% | 646,793 |
| Aug 3, 2026 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 1.20% | 1,044,175 |
| Jul 31, 2026 | 126.00 | 127.00 | 123.50 | 125.00 | 125.00 | 4.60% | 1,886,311 |
| Jul 30, 2026 | 121.00 | 123.00 | 118.00 | 119.50 | 119.50 | -1.24% | 1,190,764 |
| Jul 29, 2026 | 125.00 | 126.00 | 118.50 | 121.00 | 121.00 | -2.81% | 1,516,071 |
| Jul 28, 2026 | 129.00 | 129.50 | 123.50 | 124.50 | 124.50 | -4.96% | 1,031,117 |
| Jul 27, 2026 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | 1.55% | 712,038 |
| Jul 24, 2026 | 130.50 | 132.00 | 127.50 | 129.00 | 129.00 | -1.90% | 2,780,693 |
| Jul 23, 2026 | 133.50 | 134.00 | 129.50 | 131.50 | 131.50 | -1.13% | 1,052,902 |
| Jul 22, 2026 | 130.50 | 134.00 | 130.50 | 133.00 | 133.00 | 2.70% | 1,043,477 |
| Jul 21, 2026 | 124.50 | 129.50 | 124.50 | 129.50 | 129.50 | 4.44% | 799,024 |
| Jul 20, 2026 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | -0.80% | 1,381,874 |
| Jul 17, 2026 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | -4.94% | 1,668,803 |
| Jul 16, 2026 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | -1.87% | 1,375,270 |
| Jul 15, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -1.11% | 1,904,136 |
| Jul 14, 2026 | 138.50 | 138.50 | 129.50 | 135.50 | 135.50 | -1.81% | 2,346,877 |
| Jul 13, 2026 | 140.50 | 141.50 | 134.50 | 138.00 | 138.00 | -1.08% | 2,496,520 |
| Jul 9, 2026 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -3.79% | 4,721,810 |
| Jul 8, 2026 | 151.00 | 155.00 | 151.00 | 153.50 | 145.00 | 0.33% | 2,914,456 |
| Jul 7, 2026 | 158.00 | 158.00 | 152.50 | 153.00 | 144.53 | -3.16% | 2,659,592 |
| Jul 6, 2026 | 160.00 | 161.00 | 156.50 | 158.00 | 149.25 | -1.25% | 1,901,617 |
| Jul 3, 2026 | 159.00 | 160.50 | 158.50 | 160.00 | 151.14 | -1.23% | 1,955,207 |
| Jul 2, 2026 | 160.50 | 162.00 | 157.00 | 162.00 | 153.03 | -0.92% | 2,547,085 |
| Jul 1, 2026 | 161.00 | 164.00 | 160.00 | 163.50 | 154.44 | 2.83% | 4,388,319 |
| Jun 30, 2026 | 159.00 | 161.00 | 157.50 | 159.00 | 150.19 | 0.95% | 1,856,959 |
| Jun 29, 2026 | 154.50 | 159.00 | 153.00 | 157.50 | 148.78 | 1.94% | 1,906,916 |
| Jun 26, 2026 | 166.50 | 167.50 | 154.50 | 154.50 | 145.94 | -8.31% | 5,735,522 |
| Jun 25, 2026 | 166.00 | 171.00 | 163.50 | 168.50 | 159.17 | 1.51% | 7,270,492 |
| Jun 24, 2026 | 161.00 | 170.50 | 158.50 | 166.00 | 156.81 | 3.11% | 6,715,891 |
| Jun 23, 2026 | 163.00 | 166.00 | 158.50 | 161.00 | 152.08 | 0.31% | 4,487,993 |
| Jun 22, 2026 | 161.00 | 164.50 | 159.50 | 160.50 | 151.61 | 1.90% | 2,926,065 |
| Jun 18, 2026 | 154.00 | 158.00 | 153.50 | 157.50 | 148.78 | 3.96% | 3,770,602 |
| Jun 17, 2026 | 148.00 | 152.00 | 146.50 | 151.50 | 143.11 | 1.00% | 2,066,227 |
| Jun 16, 2026 | 152.00 | 156.00 | 148.50 | 150.00 | 141.69 | -0.33% | 2,292,908 |
| Jun 15, 2026 | 165.00 | 168.00 | 148.00 | 150.50 | 142.16 | -1.63% | 9,289,739 |