ITH Corporation (TPE:6962)
Taiwan · Delayed Price · Currency is TWD 32.00
-0.90 (-2.74%)
At close: Oct 8, 2026
ITH Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 32.80 | 32.80 | 31.95 | 32.00 | 32.00 | -2.74% | 1,729,057 |
| Oct 7, 2026 | 33.40 | 33.40 | 32.75 | 32.90 | 32.90 | -0.90% | 1,023,705 |
| Oct 6, 2026 | 34.25 | 34.30 | 33.20 | 33.20 | 33.20 | -2.06% | 1,843,079 |
| Oct 5, 2026 | 33.90 | 34.45 | 33.65 | 33.90 | 33.90 | 1.50% | 2,892,534 |
| Oct 2, 2026 | 33.15 | 33.40 | 32.65 | 33.40 | 33.40 | 0.75% | 2,227,485 |
| Oct 1, 2026 | 32.75 | 33.35 | 32.65 | 33.15 | 33.15 | 2.16% | 2,751,544 |
| Sep 30, 2026 | 32.35 | 32.60 | 32.10 | 32.45 | 32.45 | 1.88% | 2,061,933 |
| Sep 29, 2026 | 31.20 | 32.10 | 31.20 | 31.85 | 31.85 | 1.27% | 1,348,910 |
| Sep 24, 2026 | 31.60 | 31.60 | 31.25 | 31.45 | 31.45 | -0.32% | 686,362 |
| Sep 23, 2026 | 32.15 | 32.15 | 31.55 | 31.55 | 31.55 | -1.10% | 1,160,548 |
| Sep 22, 2026 | 31.45 | 32.05 | 31.30 | 31.90 | 31.90 | 2.24% | 1,800,838 |
| Sep 21, 2026 | 31.10 | 31.30 | 30.75 | 31.20 | 31.20 | 0.97% | 973,586 |
| Sep 18, 2026 | 31.15 | 31.30 | 30.85 | 30.90 | 30.90 | - | 1,036,957 |
| Sep 17, 2026 | 31.00 | 31.15 | 30.70 | 30.90 | 30.90 | 0.32% | 917,192 |
| Sep 16, 2026 | 30.55 | 30.85 | 30.55 | 30.80 | 30.80 | 0.82% | 646,316 |
| Sep 15, 2026 | 30.90 | 31.00 | 30.55 | 30.55 | 30.55 | -0.65% | 720,664 |
| Sep 14, 2026 | 30.15 | 31.15 | 30.10 | 30.75 | 30.75 | 1.15% | 1,099,973 |
| Sep 11, 2026 | 30.40 | 30.55 | 30.25 | 30.40 | 30.40 | -1.30% | 1,073,054 |
| Sep 10, 2026 | 31.00 | 31.00 | 30.55 | 30.80 | 30.80 | -0.96% | 1,052,178 |
| Sep 9, 2026 | 31.30 | 31.40 | 30.95 | 31.10 | 31.10 | -0.48% | 1,119,643 |
| Sep 8, 2026 | 32.25 | 32.50 | 31.25 | 31.25 | 31.25 | -1.73% | 1,844,932 |
| Sep 7, 2026 | 32.30 | 32.40 | 31.80 | 31.80 | 31.80 | -0.47% | 1,024,513 |
| Sep 4, 2026 | 32.10 | 32.30 | 31.45 | 31.95 | 31.95 | 0.47% | 1,115,333 |
| Sep 3, 2026 | 32.30 | 32.55 | 31.80 | 31.80 | 31.80 | -1.55% | 1,776,312 |
| Sep 2, 2026 | 32.15 | 33.00 | 32.15 | 32.30 | 32.30 | -0.46% | 2,236,564 |
| Sep 1, 2026 | 31.95 | 33.85 | 31.90 | 32.45 | 32.45 | 2.85% | 11,035,205 |
| Aug 31, 2026 | 30.85 | 31.55 | 30.85 | 31.55 | 31.55 | 1.28% | 6,410,031 |
| Aug 28, 2026 | 31.55 | 31.60 | 31.00 | 31.15 | 31.15 | -0.64% | 1,585,897 |
| Aug 27, 2026 | 32.05 | 32.15 | 31.30 | 31.35 | 31.35 | -1.10% | 1,774,246 |
| Aug 26, 2026 | 31.60 | 32.35 | 31.45 | 31.70 | 31.70 | 1.44% | 2,316,394 |
| Aug 25, 2026 | 31.40 | 31.40 | 30.70 | 31.25 | 31.25 | -0.32% | 1,140,273 |
| Aug 24, 2026 | 31.35 | 31.90 | 31.25 | 31.35 | 31.35 | 0.48% | 1,491,583 |
| Aug 21, 2026 | 31.00 | 31.35 | 30.65 | 31.20 | 31.20 | 0.65% | 1,699,781 |
| Aug 20, 2026 | 31.00 | 31.25 | 30.55 | 31.00 | 31.00 | 1.14% | 1,672,524 |
| Aug 19, 2026 | 29.80 | 31.00 | 29.65 | 30.65 | 30.65 | 1.49% | 1,419,344 |
| Aug 18, 2026 | 30.95 | 31.00 | 30.20 | 30.20 | 30.20 | -2.42% | 1,780,408 |
| Aug 17, 2026 | 30.75 | 31.30 | 30.50 | 30.95 | 30.95 | 0.65% | 1,306,862 |
| Aug 14, 2026 | 32.10 | 32.20 | 30.35 | 30.75 | 30.75 | -8.75% | 7,264,481 |
| Aug 13, 2026 | 34.45 | 34.75 | 33.45 | 33.70 | 33.70 | -0.88% | 1,826,515 |
| Aug 12, 2026 | 33.90 | 34.30 | 33.70 | 34.00 | 34.00 | 0.59% | 1,330,985 |
| Aug 11, 2026 | 33.55 | 34.50 | 33.55 | 33.80 | 33.80 | -1.02% | 2,880,159 |
| Aug 10, 2026 | 32.60 | 34.15 | 32.60 | 34.15 | 34.15 | 9.98% | 4,609,728 |
| Aug 7, 2026 | 31.50 | 31.55 | 31.05 | 31.05 | 31.05 | -0.96% | 885,308 |
| Aug 6, 2026 | 31.50 | 31.50 | 30.60 | 31.35 | 31.35 | 0.48% | 984,310 |
| Aug 5, 2026 | 31.75 | 31.95 | 31.15 | 31.20 | 31.20 | 0.16% | 1,360,713 |
| Aug 4, 2026 | 30.75 | 31.45 | 30.70 | 31.15 | 31.15 | -0.32% | 1,270,878 |
| Aug 3, 2026 | 30.85 | 31.70 | 30.50 | 31.25 | 31.25 | 0.97% | 1,091,299 |
| Jul 31, 2026 | 30.40 | 31.10 | 30.10 | 30.95 | 30.95 | 6.72% | 1,469,790 |
| Jul 30, 2026 | 29.15 | 29.80 | 28.60 | 29.00 | 29.00 | -0.51% | 1,721,177 |
| Jul 29, 2026 | 31.00 | 31.00 | 29.45 | 30.15 | 29.15 | -1.15% | 3,851,478 |