ITE Tech. Inc (TPE:3014)
Taiwan
· Delayed Price · Currency is TWD 124.00
+0.50 (0.40%)
Apr 29, 2026, 1:30 PM CST
ITE Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.40% | 474,405 |
| Apr 28, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.80% | 898,875 |
| Apr 27, 2026 | 127.50 | 127.50 | 123.50 | 124.50 | 124.50 | -0.80% | 1,060,390 |
| Apr 24, 2026 | 124.00 | 126.50 | 124.00 | 125.50 | 125.50 | 1.62% | 1,144,361 |
| Apr 23, 2026 | 130.50 | 130.50 | 122.00 | 123.50 | 123.50 | -3.89% | 2,461,380 |
| Apr 22, 2026 | 124.50 | 129.00 | 124.50 | 128.50 | 128.50 | 3.63% | 2,947,797 |
| Apr 21, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 124.00 | 0.40% | 768,262 |
| Apr 20, 2026 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 852,511 |
| Apr 17, 2026 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 1.22% | 1,033,935 |
| Apr 16, 2026 | 121.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1.24% | 1,207,097 |
| Apr 15, 2026 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | 0.41% | 685,402 |
| Apr 14, 2026 | 120.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.26% | 992,362 |
| Apr 13, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 0.42% | 830,866 |
| Apr 10, 2026 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | - | 640,674 |
| Apr 9, 2026 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 0.42% | 753,192 |
| Apr 8, 2026 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 1.72% | 832,079 |
| Apr 7, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 495,231 |
| Apr 2, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 502,368 |
| Apr 1, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 628,011 |
| Mar 31, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 717,028 |
| Mar 30, 2026 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | -1.70% | 386,977 |
| Mar 27, 2026 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.29% | 421,368 |
| Mar 26, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 417,597 |
| Mar 25, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 611,241 |
| Mar 24, 2026 | 117.50 | 117.50 | 114.50 | 117.00 | 117.00 | 1.30% | 1,153,525 |
| Mar 23, 2026 | 115.50 | 117.50 | 114.50 | 115.50 | 115.50 | -1.70% | 677,658 |
| Mar 20, 2026 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | - | 833,292 |
| Mar 19, 2026 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | -1.26% | 575,041 |
| Mar 18, 2026 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 770,130 |
| Mar 17, 2026 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 0.85% | 822,390 |
| Mar 16, 2026 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 744,416 |
| Mar 13, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | -1.25% | 929,645 |
| Mar 12, 2026 | 119.00 | 120.50 | 117.00 | 120.00 | 120.00 | 0.84% | 1,253,564 |
| Mar 11, 2026 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | 0.85% | 1,043,151 |
| Mar 10, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3.06% | 1,181,673 |
| 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 |