ITE Tech. Inc (TPE:3014)
Taiwan
· Delayed Price · Currency is TWD 120.00
-1.00 (-0.83%)
Dec 5, 2025, 1:35 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 358,244 |
| 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 |
| Oct 1, 2025 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | -1.50% | 692,320 |
| Sep 30, 2025 | 133.00 | 134.00 | 131.50 | 133.50 | 133.50 | 1.52% | 578,112 |
| Sep 26, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | -1.13% | 912,997 |
| Sep 25, 2025 | 133.00 | 134.50 | 132.50 | 133.00 | 133.00 | -0.37% | 598,542 |
| Sep 24, 2025 | 134.50 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 482,138 |
| Sep 23, 2025 | 135.50 | 136.50 | 135.00 | 135.00 | 135.00 | - | 572,734 |
| Sep 22, 2025 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 595,538 |
| Sep 19, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1.49% | 1,167,283 |
| Sep 18, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 871,536 |
| Sep 17, 2025 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | -0.38% | 398,946 |
| Sep 16, 2025 | 132.00 | 133.50 | 131.00 | 132.50 | 132.50 | 0.76% | 349,888 |
| Sep 15, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 411,467 |
| Sep 12, 2025 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 0.76% | 396,810 |
| Sep 11, 2025 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 614,410 |
| Sep 10, 2025 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | - | 521,875 |
| Sep 9, 2025 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | -2.92% | 881,881 |
| Sep 8, 2025 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 1.11% | 790,121 |
| Sep 5, 2025 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.74% | 515,048 |
| Sep 4, 2025 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 0.37% | 452,334 |
| Sep 3, 2025 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 2.29% | 390,380 |
| Sep 2, 2025 | 133.00 | 133.50 | 130.00 | 131.00 | 131.00 | -0.76% | 438,740 |
| Sep 1, 2025 | 134.00 | 135.00 | 131.50 | 132.00 | 132.00 | -1.49% | 458,243 |
| Aug 29, 2025 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 0.37% | 324,020 |
| Aug 28, 2025 | 133.50 | 135.50 | 133.50 | 133.50 | 133.50 | - | 551,568 |
| Aug 27, 2025 | 132.50 | 134.50 | 132.50 | 133.50 | 133.50 | 0.75% | 594,675 |
| Aug 26, 2025 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 1.53% | 449,827 |
| Aug 25, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 1.16% | 329,912 |
| Aug 22, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 237,921 |
| Aug 21, 2025 | 128.50 | 130.00 | 128.50 | 129.50 | 129.50 | 0.78% | 319,809 |
| Aug 20, 2025 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | -1.91% | 887,936 |
| Aug 19, 2025 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 493,775 |
| Aug 18, 2025 | 133.50 | 134.50 | 131.00 | 131.50 | 131.50 | -2.23% | 1,204,268 |
| Aug 15, 2025 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | -1.10% | 518,893 |
| Aug 14, 2025 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 0.74% | 654,322 |
| Aug 13, 2025 | 136.00 | 136.50 | 134.00 | 135.00 | 135.00 | 0.75% | 998,427 |
| Aug 12, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.37% | 666,643 |
| Aug 11, 2025 | 133.50 | 134.50 | 132.00 | 133.50 | 133.50 | -0.37% | 647,797 |
| Aug 8, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 528,544 |
| Aug 7, 2025 | 135.50 | 135.50 | 131.00 | 133.00 | 133.00 | -2.21% | 1,091,896 |
| Aug 6, 2025 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | - | 359,997 |
| Aug 5, 2025 | 134.00 | 136.50 | 134.00 | 136.00 | 136.00 | 1.87% | 724,208 |
| Aug 4, 2025 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | -0.37% | 234,486 |
| Aug 1, 2025 | 130.50 | 134.50 | 130.00 | 134.00 | 134.00 | 1.52% | 551,242 |
| Jul 31, 2025 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | -1.12% | 537,705 |
| Jul 30, 2025 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | - | 320,141 |
| Jul 29, 2025 | 134.00 | 134.00 | 132.00 | 133.50 | 133.50 | - | 519,064 |
| Jul 28, 2025 | 134.00 | 134.50 | 132.50 | 133.50 | 133.50 | -0.37% | 408,157 |
| Jul 25, 2025 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | -0.74% | 311,320 |
| Jul 24, 2025 | 134.50 | 135.00 | 133.50 | 135.00 | 135.00 | 0.75% | 633,007 |
| Jul 23, 2025 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 3.08% | 717,525 |
| Jul 22, 2025 | 134.00 | 134.00 | 129.50 | 130.00 | 130.00 | -2.62% | 990,937 |
| Jul 21, 2025 | 133.50 | 134.50 | 132.50 | 133.50 | 133.50 | - | 493,121 |
| Jul 18, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -0.37% | 548,155 |
| Jul 17, 2025 | 133.50 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 722,788 |
| Jul 16, 2025 | 131.00 | 134.50 | 130.50 | 133.00 | 133.00 | 2.31% | 1,353,351 |
| Jul 15, 2025 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 963,561 |