ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 152.00
+1.50 (1.00%)
Jun 5, 2026, 1:30 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 150.00 | 151.00 | 149.00 | 150.50 | 150.50 | -0.33% | 1,065,126 |
| Jun 3, 2026 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | - | 1,321,116 |
| Jun 2, 2026 | 152.00 | 153.50 | 148.50 | 151.00 | 151.00 | -0.98% | 2,567,637 |
| Jun 1, 2026 | 154.00 | 154.00 | 149.50 | 152.50 | 152.50 | -0.97% | 2,901,121 |
| May 29, 2026 | 151.00 | 154.00 | 148.50 | 154.00 | 154.00 | 3.70% | 3,611,307 |
| May 28, 2026 | 153.00 | 156.00 | 148.00 | 148.50 | 148.50 | -2.94% | 2,680,278 |
| May 27, 2026 | 152.00 | 153.50 | 149.00 | 153.00 | 153.00 | 1.32% | 3,236,990 |
| May 26, 2026 | 148.50 | 151.50 | 147.00 | 151.00 | 151.00 | 1.68% | 2,839,111 |
| May 25, 2026 | 151.50 | 152.50 | 148.00 | 148.50 | 148.50 | 0.34% | 3,426,757 |
| May 22, 2026 | 146.00 | 149.00 | 143.00 | 148.00 | 148.00 | 2.07% | 4,648,958 |
| May 21, 2026 | 140.00 | 147.00 | 138.50 | 145.00 | 145.00 | 5.07% | 6,379,324 |
| May 20, 2026 | 134.50 | 141.50 | 134.00 | 138.00 | 138.00 | 2.99% | 2,634,189 |
| May 19, 2026 | 136.00 | 138.00 | 133.50 | 134.00 | 134.00 | -1.11% | 1,782,467 |
| May 18, 2026 | 135.00 | 136.00 | 132.00 | 135.50 | 135.50 | -0.37% | 1,226,042 |
| May 15, 2026 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 3,064,362 |
| May 14, 2026 | 137.50 | 141.00 | 137.50 | 139.00 | 139.00 | 1.09% | 2,225,850 |
| May 13, 2026 | 139.00 | 140.00 | 135.50 | 137.50 | 137.50 | -1.79% | 2,237,331 |
| May 12, 2026 | 144.00 | 146.50 | 137.50 | 140.00 | 140.00 | 0.72% | 7,534,672 |
| May 11, 2026 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.58% | 3,516,248 |
| May 8, 2026 | 132.00 | 140.50 | 131.50 | 135.50 | 135.50 | 3.04% | 9,650,080 |
| May 7, 2026 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | -0.75% | 1,627,693 |
| May 6, 2026 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | 1.15% | 2,001,806 |
| May 5, 2026 | 127.50 | 131.50 | 127.00 | 131.00 | 131.00 | 3.15% | 2,504,730 |
| May 4, 2026 | 125.50 | 128.50 | 125.50 | 127.00 | 127.00 | 2.42% | 1,445,227 |
| Apr 30, 2026 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | - | 1,185,680 |
| Apr 29, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.40% | 474,405 |
| Apr 28, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.80% | 898,875 |
| Apr 27, 2026 | 127.50 | 127.50 | 123.50 | 124.50 | 124.50 | -0.80% | 1,060,390 |
| Apr 24, 2026 | 124.00 | 126.50 | 124.00 | 125.50 | 125.50 | 1.62% | 1,144,361 |
| Apr 23, 2026 | 130.50 | 130.50 | 122.00 | 123.50 | 123.50 | -3.89% | 2,461,380 |
| Apr 22, 2026 | 124.50 | 129.00 | 124.50 | 128.50 | 128.50 | 3.63% | 2,947,797 |
| Apr 21, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 124.00 | 0.40% | 832,753 |
| Apr 20, 2026 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 852,511 |
| Apr 17, 2026 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 1.22% | 1,033,935 |
| Apr 16, 2026 | 121.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1.24% | 1,207,097 |
| Apr 15, 2026 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | 0.41% | 685,402 |
| Apr 14, 2026 | 120.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.26% | 992,362 |
| Apr 13, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 0.42% | 830,866 |
| Apr 10, 2026 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | - | 640,674 |
| Apr 9, 2026 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 0.42% | 753,192 |
| Apr 8, 2026 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 1.72% | 832,079 |
| Apr 7, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 495,231 |
| Apr 2, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 502,368 |
| Apr 1, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 628,011 |
| Mar 31, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 717,028 |
| Mar 30, 2026 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | -1.70% | 386,977 |
| Mar 27, 2026 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.29% | 421,368 |
| Mar 26, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 417,597 |
| Mar 25, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 611,241 |
| Mar 24, 2026 | 117.50 | 117.50 | 114.50 | 117.00 | 117.00 | 1.30% | 1,153,525 |