ITH Corporation (TPE:6962)
Taiwan
· Delayed Price · Currency is TWD 35.50
-0.40 (-1.11%)
At close: Apr 28, 2026
ITH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.80 | 36.50 | 35.35 | 35.50 | 35.50 | -1.11% | 3,889,727 |
| Apr 27, 2026 | 39.30 | 39.75 | 35.75 | 35.90 | 35.90 | -9.00% | 11,407,938 |
| Apr 24, 2026 | 39.50 | 40.80 | 38.45 | 39.45 | 39.45 | -1.25% | 21,112,465 |
| Apr 23, 2026 | 39.20 | 40.95 | 37.15 | 39.95 | 39.95 | 6.82% | 33,040,088 |
| Apr 22, 2026 | 34.20 | 37.40 | 34.20 | 37.40 | 37.40 | 10.00% | 7,690,636 |
| Apr 21, 2026 | 34.20 | 34.70 | 33.75 | 34.00 | 34.00 | 0.59% | 2,522,025 |
| Apr 20, 2026 | 35.00 | 35.70 | 33.75 | 33.80 | 33.80 | -3.43% | 4,226,053 |
| Apr 17, 2026 | 34.80 | 35.70 | 34.60 | 35.00 | 35.00 | 0.57% | 3,765,396 |
| Apr 16, 2026 | 35.10 | 35.15 | 34.35 | 34.80 | 34.80 | 1.16% | 2,800,155 |
| Apr 15, 2026 | 34.50 | 35.00 | 33.95 | 34.40 | 34.40 | 1.47% | 4,296,648 |
| Apr 14, 2026 | 33.75 | 34.60 | 33.75 | 33.90 | 33.90 | 1.80% | 3,661,281 |
| Apr 13, 2026 | 32.75 | 33.50 | 32.30 | 33.30 | 33.30 | 2.46% | 2,355,942 |
| Apr 10, 2026 | 33.60 | 33.70 | 32.35 | 32.50 | 32.50 | -2.69% | 2,650,926 |
| Apr 9, 2026 | 33.85 | 34.30 | 33.25 | 33.40 | 33.40 | -0.30% | 1,971,797 |
| Apr 8, 2026 | 33.20 | 33.60 | 33.10 | 33.50 | 33.50 | 2.29% | 2,169,128 |
| Apr 7, 2026 | 33.15 | 33.15 | 32.20 | 32.75 | 32.75 | 0.46% | 1,718,072 |
| Apr 2, 2026 | 33.50 | 33.65 | 32.45 | 32.60 | 32.60 | -2.10% | 2,124,569 |
| Apr 1, 2026 | 33.70 | 34.00 | 33.30 | 33.30 | 33.30 | 1.83% | 2,148,193 |
| Mar 31, 2026 | 33.90 | 34.40 | 32.45 | 32.70 | 32.70 | -4.11% | 3,039,648 |
| Mar 30, 2026 | 33.75 | 36.45 | 33.65 | 34.10 | 34.10 | -0.87% | 9,131,180 |
| Mar 27, 2026 | 33.50 | 34.75 | 32.10 | 34.40 | 34.40 | 1.47% | 9,713,541 |
| Mar 26, 2026 | 31.30 | 33.90 | 31.25 | 33.90 | 33.90 | 9.89% | 6,071,344 |
| Mar 25, 2026 | 30.40 | 31.00 | 30.40 | 30.85 | 30.85 | 0.98% | 1,255,974 |
| Mar 24, 2026 | 31.20 | 31.25 | 30.40 | 30.55 | 30.55 | 0.16% | 1,273,791 |
| Mar 23, 2026 | 30.20 | 31.10 | 30.15 | 30.50 | 30.50 | -2.09% | 1,958,282 |
| Mar 20, 2026 | 30.80 | 31.80 | 30.80 | 31.15 | 31.15 | 1.30% | 1,979,703 |
| Mar 19, 2026 | 31.30 | 31.55 | 30.65 | 30.75 | 30.75 | -1.76% | 2,043,758 |
| Mar 18, 2026 | 31.85 | 32.10 | 31.05 | 31.30 | 31.30 | -0.95% | 2,329,679 |
| Mar 17, 2026 | 31.80 | 32.15 | 31.50 | 31.60 | 31.60 | -0.63% | 2,282,893 |
| Mar 16, 2026 | 30.05 | 32.20 | 29.80 | 31.80 | 31.80 | 6.00% | 3,363,644 |
| Mar 13, 2026 | 29.70 | 30.40 | 29.60 | 30.00 | 30.00 | -0.50% | 1,717,344 |
| Mar 12, 2026 | 30.70 | 30.70 | 30.05 | 30.15 | 30.15 | -2.43% | 1,680,648 |
| Mar 11, 2026 | 30.20 | 31.15 | 30.20 | 30.90 | 30.90 | 3.17% | 2,166,418 |
| Mar 10, 2026 | 30.35 | 30.65 | 29.60 | 29.95 | 29.95 | 0.84% | 2,398,590 |
| 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% | 2,072,341 |
| 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% | 5,908,479 |
| Mar 2, 2026 | 35.60 | 35.60 | 35.10 | 35.20 | 35.20 | -2.36% | 2,655,295 |
| 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% | 3,604,763 |
| 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% | 1,646,397 |
| 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% | 2,331,778 |
| 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% | 2,952,756 |
| 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% | 1,787,881 |
| 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% | 1,737,158 |
| 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% | 1,501,414 |
| 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% | 1,903,595 |
| 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% | 6,303,167 |
| 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 |