ITEQ Corporation (TPE:6213)
Taiwan
· Delayed Price · Currency is TWD 108.50
+2.00 (1.88%)
At close: Dec 5, 2025
ITEQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.50 | 109.00 | 105.00 | 108.50 | 108.50 | 1.88% | 3,451,790 |
| Dec 4, 2025 | 108.50 | 109.50 | 106.00 | 106.50 | 106.50 | -1.39% | 3,575,545 |
| Dec 3, 2025 | 109.00 | 110.50 | 107.50 | 108.00 | 108.00 | 0.47% | 3,034,871 |
| Dec 2, 2025 | 110.00 | 112.00 | 107.00 | 107.50 | 107.50 | -1.83% | 4,850,162 |
| Dec 1, 2025 | 112.00 | 112.00 | 108.50 | 109.50 | 109.50 | -1.35% | 3,398,895 |
| Nov 28, 2025 | 113.00 | 113.50 | 110.00 | 111.00 | 111.00 | 1.37% | 12,272,331 |
| Nov 27, 2025 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | 1.39% | 5,960,970 |
| Nov 26, 2025 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2.86% | 8,369,380 |
| Nov 25, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 5.42% | 7,359,373 |
| Nov 24, 2025 | 101.50 | 101.50 | 98.50 | 99.60 | 99.60 | -0.40% | 5,583,879 |
| Nov 21, 2025 | 102.50 | 103.50 | 99.30 | 100.00 | 100.00 | -5.66% | 6,737,206 |
| Nov 20, 2025 | 103.00 | 108.50 | 102.50 | 106.00 | 106.00 | 6.43% | 7,880,919 |
| Nov 19, 2025 | 102.00 | 103.00 | 98.90 | 99.60 | 99.60 | -2.35% | 5,494,822 |
| Nov 18, 2025 | 106.00 | 108.50 | 102.00 | 102.00 | 102.00 | -5.12% | 6,905,608 |
| Nov 17, 2025 | 110.50 | 111.50 | 107.50 | 107.50 | 107.50 | - | 6,332,149 |
| Nov 14, 2025 | 108.50 | 111.00 | 107.50 | 107.50 | 107.50 | -3.59% | 5,083,825 |
| Nov 13, 2025 | 110.00 | 112.50 | 109.00 | 111.50 | 111.50 | 0.90% | 7,149,783 |
| Nov 12, 2025 | 107.50 | 113.00 | 107.50 | 110.50 | 110.50 | 4.25% | 14,618,070 |
| Nov 11, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 7,530,157 |
| Nov 10, 2025 | 114.00 | 114.00 | 104.50 | 105.00 | 105.00 | -9.09% | 15,701,780 |
| Nov 7, 2025 | 117.50 | 118.50 | 114.00 | 115.50 | 115.50 | -2.94% | 7,277,431 |
| Nov 6, 2025 | 117.50 | 119.50 | 115.00 | 119.00 | 119.00 | 2.59% | 11,070,310 |
| Nov 5, 2025 | 110.50 | 116.00 | 110.50 | 116.00 | 116.00 | - | 12,409,470 |
| Nov 4, 2025 | 120.50 | 122.00 | 115.00 | 116.00 | 116.00 | -2.93% | 21,206,260 |
| Nov 3, 2025 | 118.00 | 119.50 | 116.50 | 119.50 | 119.50 | 2.14% | 14,152,650 |
| Oct 31, 2025 | 117.50 | 122.00 | 115.50 | 117.00 | 117.00 | -0.85% | 29,513,650 |
| Oct 30, 2025 | 117.00 | 120.50 | 114.50 | 118.00 | 118.00 | 3.06% | 35,431,350 |
| Oct 29, 2025 | 115.50 | 115.50 | 111.50 | 114.50 | 114.50 | 1.78% | 17,273,610 |
| Oct 28, 2025 | 107.00 | 115.00 | 106.00 | 112.50 | 112.50 | 5.14% | 22,510,800 |
| Oct 27, 2025 | 109.00 | 109.50 | 105.00 | 107.00 | 107.00 | -1.38% | 16,750,300 |
| Oct 23, 2025 | 106.00 | 111.00 | 105.00 | 108.50 | 108.50 | 7.43% | 29,242,480 |
| Oct 22, 2025 | 100.50 | 101.00 | 99.30 | 101.00 | 101.00 | 0.50% | 2,586,071 |
| Oct 21, 2025 | 99.50 | 102.00 | 99.40 | 100.50 | 100.50 | 1.93% | 4,022,062 |
| Oct 20, 2025 | 98.10 | 100.50 | 98.00 | 98.60 | 98.60 | 0.72% | 2,969,923 |
| Oct 17, 2025 | 98.90 | 100.50 | 97.70 | 97.90 | 97.90 | -1.41% | 3,171,855 |
| Oct 16, 2025 | 99.00 | 101.00 | 98.90 | 99.30 | 99.30 | 0.30% | 2,962,182 |
| Oct 15, 2025 | 97.90 | 99.80 | 97.60 | 99.00 | 99.00 | 2.06% | 3,916,911 |
| Oct 14, 2025 | 103.00 | 103.50 | 97.00 | 97.00 | 97.00 | -4.90% | 8,662,799 |
| Oct 13, 2025 | 99.00 | 102.00 | 98.90 | 102.00 | 102.00 | -2.39% | 4,680,171 |
| Oct 9, 2025 | 106.00 | 106.50 | 104.00 | 104.50 | 104.50 | -0.48% | 4,452,130 |
| Oct 8, 2025 | 105.50 | 106.50 | 103.00 | 105.00 | 105.00 | -0.47% | 5,437,373 |
| Oct 7, 2025 | 105.50 | 108.00 | 104.50 | 105.50 | 105.50 | 2.43% | 7,958,382 |
| Oct 3, 2025 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 2,826,678 |
| Oct 2, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | -1.44% | 5,882,348 |
| Oct 1, 2025 | 111.00 | 112.00 | 103.50 | 104.00 | 104.00 | -1.89% | 12,036,620 |
| Sep 30, 2025 | 103.50 | 107.00 | 103.00 | 106.00 | 106.00 | 3.41% | 4,070,114 |
| Sep 26, 2025 | 107.50 | 108.00 | 101.50 | 102.50 | 102.50 | -4.65% | 7,112,809 |
| Sep 25, 2025 | 109.00 | 111.00 | 107.50 | 107.50 | 107.50 | -0.46% | 6,385,799 |
| Sep 24, 2025 | 111.50 | 112.00 | 106.50 | 108.00 | 108.00 | -3.14% | 8,194,102 |
| Sep 23, 2025 | 114.50 | 115.50 | 110.50 | 111.50 | 111.50 | -1.33% | 11,735,920 |
| Sep 22, 2025 | 111.50 | 114.00 | 111.00 | 113.00 | 113.00 | 2.26% | 6,472,128 |
| Sep 19, 2025 | 113.50 | 113.50 | 110.00 | 110.50 | 110.50 | -1.34% | 4,916,715 |
| Sep 18, 2025 | 111.50 | 114.00 | 109.50 | 112.00 | 112.00 | 0.90% | 7,146,634 |
| Sep 17, 2025 | 110.00 | 111.50 | 109.00 | 111.00 | 111.00 | 0.91% | 6,278,650 |
| Sep 16, 2025 | 111.50 | 112.00 | 108.50 | 110.00 | 110.00 | -0.90% | 8,995,557 |
| Sep 15, 2025 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | -3.06% | 10,281,350 |
| Sep 12, 2025 | 118.50 | 119.00 | 114.00 | 114.50 | 114.50 | -2.14% | 8,897,602 |
| Sep 11, 2025 | 120.50 | 122.00 | 116.00 | 117.00 | 117.00 | -0.85% | 13,499,390 |
| Sep 10, 2025 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 0.43% | 15,842,620 |
| Sep 9, 2025 | 118.00 | 120.50 | 116.50 | 117.50 | 117.50 | 1.73% | 16,584,440 |
| Sep 8, 2025 | 122.00 | 122.50 | 111.50 | 115.50 | 115.50 | -4.94% | 24,020,780 |
| Sep 5, 2025 | 128.50 | 131.50 | 121.50 | 121.50 | 121.50 | -0.41% | 32,081,960 |
| Sep 4, 2025 | 122.50 | 124.00 | 120.00 | 122.00 | 122.00 | -4.31% | 6,640,782 |
| Sep 3, 2025 | 124.50 | 127.50 | 122.50 | 127.50 | 127.50 | 2.82% | 4,448,957 |
| Sep 2, 2025 | 130.00 | 130.00 | 118.50 | 124.00 | 124.00 | -2.75% | 5,598,303 |
| Sep 1, 2025 | 136.50 | 138.50 | 123.50 | 127.50 | 127.50 | -6.93% | 11,734,540 |
| Aug 29, 2025 | 128.50 | 137.00 | 127.00 | 137.00 | 137.00 | 9.60% | 13,492,870 |
| Aug 28, 2025 | 127.00 | 127.00 | 124.50 | 125.00 | 125.00 | -1.96% | 3,983,314 |
| Aug 27, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 3.66% | 6,957,030 |
| Aug 26, 2025 | 122.00 | 123.50 | 118.00 | 123.00 | 123.00 | - | 5,566,161 |
| Aug 25, 2025 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | 1.23% | 5,333,499 |
| Aug 22, 2025 | 128.00 | 128.00 | 119.00 | 121.50 | 121.50 | -7.60% | 15,527,390 |
| Aug 21, 2025 | 133.00 | 135.00 | 130.00 | 131.50 | 131.50 | 2.33% | 57,642,700 |
| Aug 20, 2025 | 131.00 | 135.50 | 127.50 | 128.50 | 128.50 | -4.81% | 55,784,170 |
| Aug 19, 2025 | 141.50 | 141.50 | 134.50 | 135.00 | 135.00 | 4.65% | 98,640,610 |
| Aug 18, 2025 | 128.50 | 129.00 | 127.00 | 129.00 | 129.00 | 9.79% | 12,658,610 |
| Aug 15, 2025 | 111.50 | 117.50 | 109.50 | 117.50 | 117.50 | 9.81% | 73,807,170 |
| Aug 14, 2025 | 102.00 | 109.50 | 102.00 | 107.00 | 107.00 | 6.47% | 53,721,900 |
| Aug 13, 2025 | 101.00 | 108.50 | 98.80 | 100.50 | 100.50 | - | 48,658,840 |
| Aug 12, 2025 | 102.00 | 106.00 | 98.50 | 100.50 | 100.50 | 1.52% | 44,560,640 |
| Aug 11, 2025 | 92.90 | 99.00 | 92.10 | 99.00 | 99.00 | 10.00% | 29,300,320 |
| Aug 8, 2025 | 88.60 | 91.30 | 88.60 | 90.00 | 90.00 | 1.47% | 11,742,550 |
| Aug 7, 2025 | 91.50 | 91.80 | 88.50 | 88.70 | 88.70 | -2.21% | 13,848,760 |
| Aug 6, 2025 | 95.30 | 96.20 | 90.50 | 90.70 | 90.70 | -8.01% | 20,476,650 |
| Aug 5, 2025 | 99.50 | 102.50 | 98.50 | 98.60 | 98.60 | 1.44% | 16,926,870 |
| Aug 4, 2025 | 98.60 | 99.30 | 96.50 | 97.20 | 97.20 | -1.72% | 10,279,780 |
| Aug 1, 2025 | 98.50 | 102.00 | 98.40 | 98.90 | 98.90 | -2.56% | 16,949,260 |
| Jul 31, 2025 | 101.50 | 107.00 | 101.00 | 101.50 | 101.50 | - | 32,914,320 |
| Jul 30, 2025 | 103.50 | 105.00 | 99.90 | 101.50 | 101.50 | -0.49% | 15,295,060 |
| Jul 29, 2025 | 104.00 | 105.50 | 101.00 | 102.00 | 102.00 | -1.92% | 19,945,150 |
| Jul 28, 2025 | 99.50 | 106.00 | 96.90 | 104.00 | 104.00 | 7.11% | 51,464,030 |
| Jul 25, 2025 | 92.10 | 98.20 | 91.50 | 97.10 | 97.10 | 6.59% | 32,925,450 |
| Jul 24, 2025 | 90.10 | 94.70 | 89.80 | 91.10 | 91.10 | 2.02% | 14,317,750 |
| Jul 23, 2025 | 89.40 | 90.50 | 88.80 | 89.30 | 89.30 | 1.71% | 4,760,393 |
| Jul 22, 2025 | 92.00 | 92.40 | 87.50 | 87.80 | 87.80 | -4.04% | 8,748,736 |
| Jul 21, 2025 | 92.00 | 93.20 | 91.20 | 91.50 | 91.50 | -0.76% | 7,799,727 |
| Jul 18, 2025 | 90.30 | 92.80 | 90.30 | 92.20 | 92.20 | 2.79% | 14,856,160 |
| Jul 17, 2025 | 89.00 | 90.10 | 88.20 | 89.70 | 89.70 | 1.59% | 6,701,650 |
| Jul 16, 2025 | 94.20 | 94.30 | 88.30 | 88.30 | 88.30 | -5.86% | 24,780,820 |
| Jul 15, 2025 | 87.10 | 93.80 | 86.90 | 93.80 | 93.80 | 8.19% | 23,930,210 |