ITE Tech. Inc (TPE:3014)
Taiwan · Delayed Price · Currency is TWD 141.00
-2.00 (-1.40%)
Oct 22, 2026, 2:39 PM CST
ITE Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 144.00 | 144.50 | 140.00 | 141.00 | 141.00 | -1.40% | 771,630 |
| Oct 21, 2026 | 143.00 | 143.50 | 142.00 | 143.00 | 143.00 | 1.42% | 604,600 |
| Oct 20, 2026 | 143.00 | 144.50 | 140.50 | 141.00 | 141.00 | -1.74% | 1,029,577 |
| Oct 19, 2026 | 146.00 | 146.00 | 142.50 | 143.50 | 143.50 | -3.04% | 1,199,515 |
| Oct 16, 2026 | 147.00 | 149.00 | 145.50 | 148.00 | 148.00 | 1.02% | 2,211,008 |
| Oct 15, 2026 | 143.50 | 147.00 | 143.00 | 146.50 | 146.50 | 0.34% | 2,358,888 |
| Oct 14, 2026 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | -1.35% | 1,632,943 |
| Oct 13, 2026 | 144.50 | 148.50 | 143.00 | 148.00 | 148.00 | 2.42% | 3,762,540 |
| Oct 12, 2026 | 142.50 | 146.00 | 141.50 | 144.50 | 144.50 | -0.34% | 2,255,546 |
| Oct 8, 2026 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | -2.68% | 2,401,375 |
| Oct 7, 2026 | 146.50 | 149.50 | 145.50 | 149.00 | 149.00 | 2.76% | 4,847,736 |
| Oct 6, 2026 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | -1.02% | 1,916,248 |
| Oct 5, 2026 | 143.00 | 147.00 | 141.00 | 146.50 | 146.50 | 2.81% | 5,400,354 |
| Oct 2, 2026 | 142.50 | 143.00 | 141.50 | 142.50 | 142.50 | 0.35% | 1,134,800 |
| 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% | 2,408,672 |
| 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% | 4,097,724 |
| 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% | 913,132 |
| 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 |