ITH Corporation (TPE:6962)
Taiwan
· Delayed Price · Currency is TWD 31.95
-0.55 (-1.69%)
At close: Mar 6, 2026
ITH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.30 | 30.30 | 29.25 | 29.70 | 29.70 | -7.04% | 4,469,209 |
| Mar 6, 2026 | 32.40 | 32.45 | 31.70 | 31.95 | 31.95 | -1.69% | 2,366,652 |
| Mar 5, 2026 | 33.00 | 33.05 | 32.25 | 32.50 | 32.50 | 1.56% | 2,072,238 |
| Mar 4, 2026 | 33.60 | 33.60 | 31.80 | 32.00 | 32.00 | -6.43% | 4,895,078 |
| Mar 3, 2026 | 35.35 | 36.60 | 34.10 | 34.20 | 34.20 | -2.84% | 5,908,349 |
| Mar 2, 2026 | 35.60 | 35.60 | 35.10 | 35.20 | 35.20 | -2.36% | 2,647,160 |
| Feb 26, 2026 | 36.20 | 36.40 | 35.50 | 36.05 | 36.05 | -0.28% | 4,532,935 |
| Feb 25, 2026 | 37.15 | 37.40 | 36.10 | 36.15 | 36.15 | -1.77% | 2,648,395 |
| Feb 24, 2026 | 37.15 | 37.50 | 36.60 | 36.80 | 36.80 | -0.27% | 2,345,881 |
| Feb 23, 2026 | 36.30 | 37.05 | 36.15 | 36.90 | 36.90 | 2.22% | 1,566,899 |
| Feb 11, 2026 | 36.15 | 36.35 | 35.60 | 36.10 | 36.10 | -0.41% | 2,984,809 |
| Feb 10, 2026 | 37.50 | 37.65 | 36.15 | 36.25 | 36.25 | -2.68% | 3,602,209 |
| Feb 9, 2026 | 37.85 | 38.20 | 37.25 | 37.25 | 37.25 | -1.19% | 2,109,993 |
| Feb 6, 2026 | 38.55 | 38.55 | 37.45 | 37.70 | 37.70 | -2.20% | 2,815,396 |
| Feb 5, 2026 | 38.90 | 39.75 | 38.55 | 38.55 | 38.55 | -1.41% | 1,643,270 |
| Feb 4, 2026 | 38.95 | 39.10 | 38.45 | 39.10 | 39.10 | 1.03% | 1,088,874 |
| Feb 3, 2026 | 39.65 | 39.85 | 38.20 | 38.70 | 38.70 | -0.77% | 1,899,166 |
| Feb 2, 2026 | 40.00 | 40.00 | 38.75 | 39.00 | 39.00 | -3.70% | 2,323,543 |
| Jan 30, 2026 | 40.85 | 41.10 | 39.85 | 40.50 | 40.50 | -0.12% | 4,212,279 |
| Jan 29, 2026 | 40.70 | 41.20 | 40.25 | 40.55 | 40.55 | 0.62% | 4,418,295 |
| Jan 28, 2026 | 39.95 | 40.60 | 39.95 | 40.30 | 40.30 | 1.26% | 2,967,779 |
| Jan 27, 2026 | 40.70 | 40.85 | 39.60 | 39.80 | 39.80 | -0.50% | 2,939,659 |
| Jan 26, 2026 | 39.80 | 41.25 | 39.80 | 40.00 | 40.00 | 0.76% | 4,376,494 |
| Jan 23, 2026 | 39.15 | 39.90 | 39.05 | 39.70 | 39.70 | 1.93% | 2,253,858 |
| Jan 22, 2026 | 39.75 | 40.10 | 38.90 | 38.95 | 38.95 | -0.26% | 2,882,756 |
| Jan 21, 2026 | 38.80 | 40.70 | 38.15 | 39.05 | 39.05 | 0.51% | 5,760,385 |
| Jan 20, 2026 | 38.90 | 39.25 | 38.30 | 38.85 | 38.85 | 0.26% | 2,162,161 |
| Jan 19, 2026 | 38.20 | 39.10 | 38.00 | 38.75 | 38.75 | 1.44% | 2,884,352 |
| Jan 16, 2026 | 38.50 | 38.95 | 38.10 | 38.20 | 38.20 | 0.39% | 1,780,804 |
| Jan 15, 2026 | 38.95 | 38.95 | 37.85 | 38.05 | 38.05 | -1.42% | 1,890,225 |
| Jan 14, 2026 | 38.10 | 39.00 | 38.00 | 38.60 | 38.60 | 2.12% | 2,236,284 |
| Jan 13, 2026 | 38.60 | 38.60 | 37.70 | 37.80 | 37.80 | -1.05% | 1,673,921 |
| Jan 12, 2026 | 37.80 | 38.20 | 37.50 | 38.20 | 38.20 | 1.87% | 1,805,310 |
| Jan 9, 2026 | 38.00 | 38.15 | 37.15 | 37.50 | 37.50 | -1.32% | 2,179,771 |
| Jan 8, 2026 | 38.95 | 39.20 | 38.00 | 38.00 | 38.00 | -2.31% | 1,732,833 |
| Jan 7, 2026 | 38.45 | 39.40 | 38.35 | 38.90 | 38.90 | 1.97% | 2,516,252 |
| Jan 6, 2026 | 37.55 | 38.60 | 37.55 | 38.15 | 38.15 | 1.60% | 2,102,696 |
| Jan 5, 2026 | 38.90 | 38.90 | 37.45 | 37.55 | 37.55 | -3.47% | 5,082,823 |
| Jan 2, 2026 | 39.45 | 39.65 | 38.85 | 38.90 | 38.90 | -0.51% | 1,814,588 |
| Dec 31, 2025 | 39.05 | 39.50 | 38.95 | 39.10 | 39.10 | 0.39% | 1,500,172 |
| Dec 30, 2025 | 39.45 | 39.45 | 38.80 | 38.95 | 38.95 | -0.64% | 1,625,525 |
| Dec 29, 2025 | 39.50 | 39.65 | 39.15 | 39.20 | 39.20 | -0.51% | 1,374,340 |
| Dec 26, 2025 | 39.85 | 40.20 | 39.20 | 39.40 | 39.40 | -0.76% | 1,437,917 |
| Dec 24, 2025 | 40.05 | 40.40 | 39.50 | 39.70 | 39.70 | -0.38% | 1,191,857 |
| Dec 23, 2025 | 40.75 | 41.35 | 39.80 | 39.85 | 39.85 | -1.60% | 1,893,345 |
| Dec 22, 2025 | 39.95 | 40.50 | 39.60 | 40.50 | 40.50 | 2.53% | 1,639,865 |
| Dec 19, 2025 | 39.20 | 39.85 | 39.20 | 39.50 | 39.50 | 0.89% | 1,182,930 |
| Dec 18, 2025 | 39.70 | 39.70 | 39.10 | 39.15 | 39.15 | -1.26% | 1,498,125 |
| Dec 17, 2025 | 39.85 | 40.55 | 39.60 | 39.65 | 39.65 | -0.25% | 1,669,011 |
| Dec 16, 2025 | 39.35 | 40.00 | 39.00 | 39.75 | 39.75 | 0.38% | 1,852,625 |
| Dec 15, 2025 | 39.40 | 39.85 | 39.25 | 39.60 | 39.60 | -1.00% | 1,104,994 |
| Dec 12, 2025 | 39.60 | 40.30 | 39.60 | 40.00 | 40.00 | 1.01% | 1,653,080 |
| Dec 11, 2025 | 39.95 | 40.20 | 39.45 | 39.60 | 39.60 | -0.63% | 1,561,656 |
| Dec 10, 2025 | 40.40 | 40.45 | 39.80 | 39.85 | 39.85 | -1.12% | 2,218,889 |
| Dec 9, 2025 | 40.60 | 41.10 | 40.00 | 40.30 | 40.30 | -0.49% | 1,976,729 |
| Dec 8, 2025 | 40.95 | 41.30 | 40.45 | 40.50 | 40.50 | -0.98% | 2,219,538 |
| Dec 5, 2025 | 41.70 | 41.70 | 40.70 | 40.90 | 40.90 | -1.92% | 2,307,854 |
| Dec 4, 2025 | 42.65 | 42.75 | 41.50 | 41.70 | 41.70 | -0.95% | 2,986,703 |
| Dec 3, 2025 | 40.70 | 42.95 | 40.40 | 42.10 | 42.10 | 4.73% | 6,295,561 |
| Dec 2, 2025 | 40.40 | 41.10 | 40.05 | 40.20 | 40.20 | 0.75% | 3,179,122 |
| Dec 1, 2025 | 39.95 | 40.70 | 39.85 | 39.90 | 39.90 | -0.13% | 1,967,375 |
| Nov 28, 2025 | 39.85 | 40.20 | 39.70 | 39.95 | 39.95 | 0.88% | 1,788,184 |
| Nov 27, 2025 | 40.20 | 40.40 | 39.35 | 39.60 | 39.60 | -1.37% | 2,404,892 |
| Nov 26, 2025 | 39.10 | 40.75 | 39.10 | 40.15 | 40.15 | 3.21% | 3,239,956 |
| Nov 25, 2025 | 39.15 | 39.60 | 38.90 | 38.90 | 38.90 | 0.26% | 1,884,385 |
| Nov 24, 2025 | 40.40 | 40.45 | 38.80 | 38.80 | 38.80 | -2.63% | 4,906,604 |
| Nov 21, 2025 | 39.80 | 40.25 | 39.60 | 39.85 | 39.85 | -2.09% | 2,980,036 |
| Nov 20, 2025 | 40.70 | 41.40 | 40.60 | 40.70 | 40.70 | 1.24% | 2,154,355 |
| Nov 19, 2025 | 41.10 | 41.25 | 40.05 | 40.20 | 40.20 | -2.31% | 3,145,831 |
| Nov 18, 2025 | 41.80 | 42.25 | 41.00 | 41.15 | 41.15 | -2.26% | 3,162,995 |
| Nov 17, 2025 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | -1.64% | 2,659,679 |
| Nov 14, 2025 | 42.85 | 43.30 | 42.60 | 42.80 | 42.80 | -1.38% | 2,378,687 |
| Nov 13, 2025 | 44.40 | 44.50 | 43.20 | 43.40 | 43.40 | -1.92% | 4,525,044 |
| Nov 12, 2025 | 43.10 | 45.10 | 43.00 | 44.25 | 44.25 | 3.51% | 5,863,256 |
| Nov 11, 2025 | 43.10 | 43.75 | 42.70 | 42.75 | 42.75 | -0.58% | 3,093,927 |
| Nov 10, 2025 | 44.10 | 44.10 | 42.55 | 43.00 | 43.00 | -3.04% | 5,435,982 |
| Nov 7, 2025 | 45.35 | 46.80 | 44.35 | 44.35 | 44.35 | 3.62% | 17,753,850 |
| Nov 6, 2025 | 42.60 | 43.35 | 42.60 | 42.80 | 42.80 | 1.42% | 2,005,880 |
| Nov 5, 2025 | 41.40 | 42.30 | 41.15 | 42.20 | 42.20 | 0.24% | 2,493,994 |
| Nov 4, 2025 | 43.80 | 43.95 | 42.00 | 42.10 | 42.10 | -3.66% | 5,583,210 |
| Nov 3, 2025 | 45.45 | 45.45 | 43.50 | 43.70 | 43.70 | -5.10% | 7,885,339 |
| Oct 31, 2025 | 44.30 | 47.60 | 44.30 | 46.05 | 46.05 | 5.50% | 10,904,280 |
| Oct 30, 2025 | 44.55 | 44.85 | 43.55 | 43.65 | 43.65 | -1.69% | 2,536,036 |
| Oct 29, 2025 | 45.25 | 45.45 | 44.30 | 44.40 | 44.40 | -0.56% | 3,657,977 |
| Oct 28, 2025 | 44.35 | 45.35 | 43.60 | 44.65 | 44.65 | 1.36% | 4,610,143 |
| Oct 27, 2025 | 43.55 | 44.80 | 43.50 | 44.05 | 44.05 | 2.80% | 4,253,019 |
| Oct 23, 2025 | 43.45 | 43.45 | 42.80 | 42.85 | 42.85 | -1.04% | 1,584,359 |
| Oct 22, 2025 | 43.45 | 43.70 | 43.00 | 43.30 | 43.30 | -0.46% | 1,719,863 |
| Oct 21, 2025 | 44.25 | 44.40 | 43.50 | 43.50 | 43.50 | -1.02% | 1,920,119 |
| Oct 20, 2025 | 43.55 | 44.05 | 43.40 | 43.95 | 43.95 | 1.38% | 1,634,638 |
| Oct 17, 2025 | 44.35 | 44.35 | 43.10 | 43.35 | 43.35 | -1.92% | 1,979,995 |
| Oct 16, 2025 | 44.20 | 45.60 | 43.95 | 44.20 | 44.20 | - | 4,529,190 |
| Oct 15, 2025 | 43.60 | 44.20 | 42.70 | 44.20 | 44.20 | 3.03% | 5,518,822 |
| Oct 14, 2025 | 43.40 | 45.20 | 42.75 | 42.90 | 42.90 | -0.35% | 5,503,806 |
| Oct 13, 2025 | 42.10 | 43.10 | 41.95 | 43.05 | 43.05 | -1.26% | 2,075,130 |
| Oct 9, 2025 | 43.85 | 44.30 | 43.55 | 43.60 | 43.60 | 0.11% | 2,865,761 |
| Oct 8, 2025 | 42.60 | 43.60 | 42.45 | 43.55 | 43.55 | 1.63% | 2,565,546 |
| Oct 7, 2025 | 42.10 | 42.85 | 42.10 | 42.85 | 42.85 | 2.02% | 2,048,633 |
| Oct 3, 2025 | 41.35 | 42.35 | 41.35 | 42.00 | 42.00 | 1.69% | 2,154,232 |
| Oct 2, 2025 | 42.00 | 42.35 | 41.25 | 41.30 | 41.30 | -0.96% | 2,612,445 |