ITE Tech. Inc (TPE:3014)
Taiwan
· Delayed Price · Currency is TWD 114.50
-6.00 (-4.98%)
Mar 9, 2026, 1:30 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.50 | 115.50 | 112.00 | 114.50 | 114.50 | -4.98% | 1,565,518 |
| Mar 6, 2026 | 118.00 | 121.00 | 117.50 | 120.50 | 120.50 | 1.26% | 514,229 |
| Mar 5, 2026 | 118.50 | 119.50 | 117.00 | 119.00 | 119.00 | 2.15% | 687,745 |
| Mar 4, 2026 | 120.00 | 120.00 | 115.50 | 116.50 | 116.50 | -4.51% | 1,491,565 |
| Mar 3, 2026 | 122.50 | 123.00 | 119.50 | 122.00 | 122.00 | - | 1,046,416 |
| Mar 2, 2026 | 120.50 | 122.50 | 120.00 | 122.00 | 122.00 | -0.81% | 586,517 |
| Feb 26, 2026 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | -0.40% | 1,072,633 |
| Feb 25, 2026 | 122.50 | 123.50 | 121.50 | 123.50 | 123.50 | 1.65% | 1,005,004 |
| Feb 24, 2026 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | - | 661,749 |
| Feb 23, 2026 | 121.00 | 122.00 | 119.00 | 121.50 | 121.50 | 1.67% | 815,670 |
| Feb 11, 2026 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | -0.42% | 481,859 |
| Feb 10, 2026 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | -0.41% | 616,512 |
| Feb 9, 2026 | 118.50 | 121.50 | 118.50 | 120.50 | 120.50 | 4.33% | 1,501,384 |
| Feb 6, 2026 | 117.00 | 117.00 | 114.00 | 115.50 | 115.50 | -1.70% | 886,814 |
| Feb 5, 2026 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | -2.08% | 624,500 |
| Feb 4, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 1.69% | 1,220,738 |
| Feb 3, 2026 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | 0.85% | 578,575 |
| Feb 2, 2026 | 119.50 | 119.50 | 115.00 | 117.00 | 117.00 | -2.50% | 1,213,580 |
| Jan 30, 2026 | 119.50 | 120.50 | 117.00 | 120.00 | 120.00 | - | 1,154,236 |
| Jan 29, 2026 | 121.50 | 121.50 | 119.50 | 120.00 | 120.00 | -0.83% | 642,374 |
| Jan 28, 2026 | 122.00 | 123.50 | 120.50 | 121.00 | 121.00 | -0.82% | 1,004,973 |
| Jan 27, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 1,241,313 |
| Jan 26, 2026 | 120.50 | 122.50 | 118.50 | 122.00 | 122.00 | 0.41% | 1,903,340 |
| Jan 23, 2026 | 121.50 | 122.00 | 119.00 | 121.50 | 121.50 | 0.41% | 1,361,757 |
| Jan 22, 2026 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2.11% | 3,020,789 |
| Jan 21, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | - | 816,219 |
| Jan 20, 2026 | 118.50 | 119.50 | 117.00 | 118.50 | 118.50 | 0.42% | 903,659 |
| Jan 19, 2026 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 2.16% | 936,443 |
| Jan 16, 2026 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | - | 651,572 |
| Jan 15, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | -0.43% | 870,970 |
| Jan 14, 2026 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | - | 1,924,073 |
| Jan 13, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,068,104 |
| Jan 12, 2026 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 837,555 |
| Jan 9, 2026 | 116.00 | 116.50 | 113.50 | 115.00 | 115.00 | -1.29% | 966,056 |
| Jan 8, 2026 | 119.00 | 119.00 | 115.00 | 116.50 | 116.50 | -0.43% | 1,385,633 |
| Jan 7, 2026 | 112.50 | 118.00 | 112.50 | 117.00 | 117.00 | 4.46% | 2,562,070 |
| Jan 6, 2026 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 1,621,419 |
| Jan 5, 2026 | 115.00 | 115.50 | 110.50 | 111.50 | 111.50 | -2.62% | 1,532,679 |
| Jan 2, 2026 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 651,245 |
| Dec 31, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 498,273 |
| Dec 30, 2025 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 512,739 |
| Dec 29, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 466,069 |
| Dec 26, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | -0.86% | 533,986 |
| Dec 24, 2025 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | 0.43% | 451,275 |
| Dec 23, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 351,209 |
| Dec 22, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 401,103 |
| Dec 19, 2025 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 399,332 |
| Dec 18, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 489,783 |
| Dec 17, 2025 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | - | 647,257 |
| Dec 16, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.43% | 1,049,937 |
| Dec 15, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -1.28% | 813,250 |
| Dec 12, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 319,351 |
| Dec 11, 2025 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | - | 589,241 |
| Dec 10, 2025 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 397,574 |
| Dec 9, 2025 | 118.50 | 119.00 | 116.50 | 116.50 | 116.50 | -1.69% | 1,307,832 |
| Dec 8, 2025 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | -1.25% | 483,772 |
| Dec 5, 2025 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | - | 451,556 |
| Dec 4, 2025 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | - | 311,929 |
| Dec 3, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 1.27% | 309,646 |
| Dec 2, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | - | 388,829 |
| Dec 1, 2025 | 120.00 | 121.50 | 118.50 | 118.50 | 118.50 | -1.66% | 559,247 |
| Nov 28, 2025 | 120.50 | 121.50 | 120.00 | 120.50 | 120.50 | -0.41% | 292,557 |
| Nov 27, 2025 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 0.41% | 265,834 |
| Nov 26, 2025 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | - | 417,155 |
| Nov 25, 2025 | 121.50 | 121.50 | 119.50 | 120.50 | 120.50 | - | 401,713 |
| Nov 24, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 2.55% | 572,835 |
| Nov 21, 2025 | 117.00 | 119.50 | 116.50 | 117.50 | 117.50 | -1.26% | 693,313 |
| Nov 20, 2025 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | 1.28% | 388,420 |
| Nov 19, 2025 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 554,645 |
| Nov 18, 2025 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.07% | 990,118 |
| Nov 17, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 809,548 |
| Nov 14, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 825,483 |
| Nov 13, 2025 | 126.00 | 127.00 | 124.50 | 125.00 | 125.00 | -1.19% | 660,128 |
| Nov 12, 2025 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 1.61% | 592,525 |
| Nov 11, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 661,951 |
| Nov 10, 2025 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.47% | 1,615,896 |
| Nov 7, 2025 | 128.00 | 131.50 | 127.50 | 129.50 | 129.50 | 1.17% | 916,234 |
| Nov 6, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 1.99% | 490,166 |
| Nov 5, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.79% | 667,522 |
| Nov 4, 2025 | 129.00 | 131.00 | 125.50 | 126.50 | 126.50 | -1.94% | 1,602,324 |
| Nov 3, 2025 | 131.50 | 131.50 | 128.50 | 129.00 | 129.00 | -1.15% | 905,549 |
| Oct 31, 2025 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | -0.76% | 364,014 |
| Oct 30, 2025 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | -0.38% | 391,358 |
| Oct 29, 2025 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | -0.38% | 420,378 |
| Oct 28, 2025 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 510,169 |
| Oct 27, 2025 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | - | 441,029 |
| Oct 23, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -1.12% | 275,373 |
| Oct 22, 2025 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.75% | 453,278 |
| Oct 21, 2025 | 131.50 | 134.50 | 131.50 | 133.50 | 133.50 | 1.91% | 1,060,693 |
| Oct 20, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 0.38% | 426,665 |
| Oct 17, 2025 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | - | 327,835 |
| Oct 16, 2025 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 0.38% | 466,866 |
| Oct 15, 2025 | 129.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 553,883 |
| Oct 14, 2025 | 131.00 | 133.00 | 128.50 | 128.50 | 128.50 | -1.53% | 799,872 |
| Oct 13, 2025 | 129.00 | 131.00 | 127.50 | 130.50 | 130.50 | -1.14% | 964,653 |
| Oct 9, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.12% | 413,871 |
| Oct 8, 2025 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | 0.38% | 338,041 |
| Oct 7, 2025 | 132.00 | 134.50 | 131.50 | 133.00 | 133.00 | 0.76% | 718,934 |
| Oct 3, 2025 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 1.15% | 352,964 |
| Oct 2, 2025 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | -0.76% | 843,016 |