ITH Corporation (TPE:6962)
Taiwan · Delayed Price · Currency is TWD 44.35
-0.65 (-1.44%)
At close: Sep 9, 2025
ITH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.75 | 45.50 | 44.65 | 45.00 | - | 2.16% | 4,634,279 |
| Sep 5, 2025 | 43.20 | 44.30 | 42.80 | 44.05 | - | 2.32% | 4,393,372 |
| Sep 4, 2025 | 42.70 | 43.40 | 42.70 | 43.05 | - | 0.82% | 2,728,350 |
| Sep 3, 2025 | 43.15 | 43.35 | 42.60 | 42.70 | - | -0.12% | 2,907,238 |
| Sep 2, 2025 | 42.55 | 42.95 | 42.20 | 42.75 | - | 1.06% | 1,640,105 |
| Sep 1, 2025 | 43.65 | 43.65 | 42.15 | 42.30 | - | -3.42% | 3,782,300 |
| Aug 29, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | - | -2.88% | 4,672,439 |
| Aug 28, 2025 | 44.15 | 46.00 | 44.15 | 45.10 | - | 3.68% | 7,382,850 |
| Aug 27, 2025 | 44.00 | 44.30 | 43.45 | 43.50 | - | -0.80% | 4,652,620 |
| Aug 26, 2025 | 44.50 | 44.50 | 43.70 | 43.85 | - | -0.45% | 3,148,769 |
| Aug 25, 2025 | 45.00 | 45.05 | 43.95 | 44.05 | - | -1.12% | 4,641,465 |
| Aug 22, 2025 | 45.20 | 45.40 | 44.50 | 44.55 | - | -4.50% | 7,791,975 |
| Aug 21, 2025 | 46.00 | 46.70 | 46.00 | 46.65 | - | 1.97% | 1,385,858 |
| Aug 20, 2025 | 46.50 | 46.65 | 45.65 | 45.75 | - | -1.61% | 2,639,522 |
| Aug 19, 2025 | 47.00 | 47.25 | 46.30 | 46.50 | - | -1.06% | 2,691,509 |
| Aug 18, 2025 | 48.80 | 48.85 | 46.80 | 47.00 | - | -3.09% | 4,681,313 |
| Aug 15, 2025 | 49.90 | 49.90 | 48.35 | 48.50 | - | -1.92% | 3,674,098 |
| Aug 14, 2025 | 48.30 | 49.75 | 48.25 | 49.45 | - | 2.81% | 4,336,175 |
| Aug 13, 2025 | 48.35 | 48.80 | 47.75 | 48.10 | - | 0.84% | 2,856,500 |
| Aug 12, 2025 | 47.15 | 48.00 | 47.05 | 47.70 | - | 1.17% | 2,609,050 |
| Aug 11, 2025 | 46.60 | 47.65 | 46.00 | 47.15 | - | 0.75% | 2,393,145 |
| Aug 8, 2025 | 46.85 | 47.30 | 46.70 | 46.80 | - | 0.32% | 1,646,150 |
| Aug 7, 2025 | 46.50 | 47.10 | 46.00 | 46.65 | - | 0.32% | 3,121,280 |
| Aug 6, 2025 | 47.60 | 47.60 | 46.40 | 46.50 | - | -2.11% | 3,017,165 |
| Aug 5, 2025 | 47.20 | 48.05 | 47.20 | 47.50 | - | 1.17% | 2,203,885 |
| Aug 4, 2025 | 46.85 | 47.35 | 46.00 | 46.95 | - | -0.74% | 1,794,045 |
| Aug 1, 2025 | 46.00 | 47.60 | 45.15 | 47.30 | - | 1.28% | 2,925,056 |
| Jul 31, 2025 | 49.00 | 49.00 | 46.65 | 46.70 | - | -4.50% | 8,921,451 |
| Jul 30, 2025 | 49.30 | 49.60 | 48.70 | 48.90 | - | -0.61% | 2,137,023 |
| Jul 29, 2025 | 49.80 | 50.30 | 49.20 | 49.20 | - | -4.65% | 3,581,345 |
| Jul 28, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | - | -0.19% | 2,961,531 |
| Jul 25, 2025 | 51.50 | 52.60 | 51.10 | 51.70 | - | 0.78% | 2,674,280 |
| Jul 24, 2025 | 51.90 | 52.10 | 51.10 | 51.30 | - | -1.16% | 1,870,518 |
| Jul 23, 2025 | 51.30 | 52.10 | 51.30 | 51.90 | - | 1.96% | 1,769,668 |
| Jul 22, 2025 | 52.70 | 52.80 | 50.80 | 50.90 | - | -3.23% | 3,861,269 |
| Jul 21, 2025 | 52.60 | 53.10 | 52.30 | 52.60 | - | - | 1,589,365 |
| Jul 18, 2025 | 53.90 | 54.00 | 52.20 | 52.60 | - | -1.68% | 3,269,600 |
| Jul 17, 2025 | 53.30 | 53.80 | 53.00 | 53.50 | - | 0.94% | 1,763,508 |
| Jul 16, 2025 | 53.00 | 53.70 | 52.90 | 53.00 | - | - | 2,624,115 |
| Jul 15, 2025 | 53.50 | 53.90 | 52.90 | 53.00 | - | -0.56% | 2,391,097 |
| Jul 14, 2025 | 53.90 | 54.10 | 53.10 | 53.30 | - | - | 3,394,922 |
| Jul 11, 2025 | 51.60 | 53.40 | 51.60 | 53.30 | - | 2.90% | 3,928,175 |
| Jul 10, 2025 | 52.70 | 52.70 | 51.50 | 51.80 | - | -0.77% | 1,952,232 |
| Jul 9, 2025 | 50.70 | 52.40 | 50.30 | 52.20 | - | 3.37% | 2,987,840 |
| Jul 8, 2025 | 51.10 | 51.10 | 50.30 | 50.50 | - | -1.17% | 2,085,438 |
| Jul 7, 2025 | 51.00 | 51.80 | 50.70 | 51.10 | - | -1.54% | 2,080,475 |
| Jul 4, 2025 | 53.40 | 53.50 | 51.30 | 51.90 | - | -3.89% | 10,085,585 |
| Jul 3, 2025 | 53.90 | 54.90 | 53.80 | 54.00 | - | 1.31% | 3,273,800 |
| Jul 2, 2025 | 53.90 | 53.90 | 53.20 | 53.30 | - | -0.37% | 2,190,077 |
| Jul 1, 2025 | 53.70 | 55.10 | 53.50 | 53.50 | - | - | 6,010,477 |