ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 146.50
+4.00 (2.81%)
Oct 5, 2026, 1:30 PM CST
ITE Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 142.50 | 143.00 | 141.50 | 142.50 | - | 0.35% | 1,130,830 |
| Oct 1, 2026 | 141.50 | 144.00 | 141.00 | 142.00 | 142.00 | 0.35% | 1,276,071 |
| Sep 30, 2026 | 144.50 | 144.50 | 141.00 | 141.50 | 141.50 | -1.39% | 1,815,815 |
| Sep 29, 2026 | 140.50 | 145.00 | 139.50 | 143.50 | 143.50 | 2.14% | 3,216,326 |
| Sep 24, 2026 | 140.00 | 140.50 | 138.50 | 140.50 | 140.50 | -1.75% | 2,404,111 |
| Sep 23, 2026 | 139.00 | 144.00 | 137.50 | 143.00 | 143.00 | 2.88% | 4,800,684 |
| Sep 22, 2026 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | -0.36% | 3,657,873 |
| Sep 21, 2026 | 137.00 | 142.00 | 136.00 | 139.50 | 139.50 | 2.95% | 4,090,962 |
| Sep 18, 2026 | 134.50 | 137.00 | 134.00 | 135.50 | 135.50 | 1.50% | 2,364,769 |
| Sep 17, 2026 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.75% | 880,688 |
| Sep 16, 2026 | 131.00 | 133.00 | 131.00 | 132.50 | 132.50 | 1.53% | 776,601 |
| Sep 15, 2026 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | - | 288,580 |
| Sep 14, 2026 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | - | 413,330 |
| Sep 11, 2026 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | -0.76% | 495,734 |
| Sep 10, 2026 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | 0.38% | 397,254 |
| Sep 9, 2026 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 0.77% | 562,006 |
| Sep 8, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 555,777 |
| Sep 7, 2026 | 133.00 | 133.00 | 130.50 | 132.00 | 132.00 | 0.38% | 642,570 |
| Sep 4, 2026 | 132.00 | 132.00 | 129.00 | 131.50 | 131.50 | 0.77% | 1,276,070 |
| Sep 3, 2026 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | -0.38% | 1,134,150 |
| Sep 2, 2026 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 444,682 |
| Sep 1, 2026 | 129.00 | 132.50 | 129.00 | 131.50 | 131.50 | 2.33% | 856,757 |
| Aug 31, 2026 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -2.28% | 889,558 |
| Aug 28, 2026 | 131.50 | 133.00 | 131.00 | 131.50 | 131.50 | -0.38% | 472,713 |
| Aug 27, 2026 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -0.38% | 380,330 |
| Aug 26, 2026 | 131.50 | 132.50 | 130.50 | 132.50 | 132.50 | 1.53% | 645,402 |
| Aug 25, 2026 | 129.00 | 130.50 | 128.00 | 130.50 | 130.50 | 0.77% | 331,277 |
| 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% | 436,403 |
| Aug 19, 2026 | 128.00 | 132.50 | 127.50 | 131.50 | 131.50 | 1.15% | 760,136 |
| 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% | 924,965 |
| 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% | 706,044 |
| 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% | 5,383,879 |
| Aug 6, 2026 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 0.38% | 1,535,969 |
| 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 |