Advertisement
U.S. Markets open in 7 hrs 58 mins
S&P Futures
5,849.50 +11.75 (+0.20%) Dow Futures
42,666.00 -72.00 (-0.17%) Nasdaq Futures
20,322.25 +101.75 (+0.50%) Russell 2000 Futures
2,227.70 +1.00 (+0.04%) Crude Oil
71.72 +0.95 (+1.34%) Gold
2,740.60 +11.20 (+0.41%)
ITE Tech. Inc (3014.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:10PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | 652,824 |
| Oct 23, 2024 | 142.00 | 145.00 | 141.50 | 142.50 | 142.50 | 1,282,132 |
| Oct 22, 2024 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 477,205 |
| Oct 21, 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 633,394 |
| Oct 18, 2024 | 141.00 | 142.50 | 138.50 | 138.50 | 138.50 | 592,330 |
| Oct 17, 2024 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 597,208 |
| Oct 16, 2024 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 962,055 |
| Oct 15, 2024 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | 536,030 |
| Oct 14, 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 442,400 |
| Oct 11, 2024 | 136.50 | 139.50 | 136.00 | 139.50 | 139.50 | 525,016 |
| Oct 09, 2024 | 137.50 | 139.00 | 136.00 | 136.00 | 136.00 | 688,090 |
| Oct 08, 2024 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 890,100 |
| Oct 07, 2024 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 586,248 |
| Oct 04, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,037,794 |
| Oct 01, 2024 | 142.50 | 142.50 | 140.00 | 142.00 | 142.00 | 648,072 |
| Sep 30, 2024 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 835,607 |
| Sep 27, 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,324,706 |
| Sep 26, 2024 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,246,585 |
| Sep 25, 2024 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 1,274,772 |
| Sep 24, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 799,006 |
| Sep 23, 2024 | 136.50 | 140.00 | 136.50 | 138.00 | 138.00 | 1,212,195 |
| Sep 20, 2024 | 136.50 | 138.50 | 135.50 | 135.50 | 135.50 | 1,432,109 |
| Sep 19, 2024 | 134.50 | 136.00 | 133.50 | 134.50 | 134.50 | 1,139,503 |
| Sep 18, 2024 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 1,730,998 |
| Sep 16, 2024 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | 632,267 |
| Sep 13, 2024 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 699,302 |
| Sep 12, 2024 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | 957,300 |
| Sep 11, 2024 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 601,163 |
| Sep 10, 2024 | 139.50 | 140.50 | 134.00 | 134.50 | 134.50 | 1,013,998 |
| Sep 09, 2024 | 137.50 | 141.50 | 135.50 | 138.00 | 138.00 | 2,144,251 |
| Sep 06, 2024 | 134.00 | 135.50 | 132.00 | 134.00 | 134.00 | 893,996 |
| Sep 05, 2024 | 136.00 | 138.00 | 133.00 | 133.50 | 133.50 | 1,504,100 |
| Sep 04, 2024 | 138.00 | 139.00 | 130.00 | 134.50 | 134.50 | 1,720,405 |
| Sep 03, 2024 | 143.00 | 145.50 | 142.50 | 142.50 | 142.50 | 699,754 |
| Sep 02, 2024 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 557,310 |
| Aug 30, 2024 | 145.50 | 148.00 | 145.00 | 145.00 | 145.00 | 897,022 |
| Aug 29, 2024 | 143.00 | 145.50 | 142.00 | 144.50 | 144.50 | 588,005 |
| Aug 28, 2024 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | 292,226 |
| Aug 27, 2024 | 144.00 | 144.50 | 142.00 | 144.00 | 144.00 | 621,152 |
| Aug 26, 2024 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 403,055 |
| Aug 23, 2024 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 556,264 |
| Aug 22, 2024 | 145.00 | 146.50 | 143.50 | 143.50 | 143.50 | 496,021 |
| Aug 21, 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 268,019 |
| Aug 20, 2024 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | 698,306 |
| Aug 19, 2024 | 145.50 | 147.50 | 144.00 | 147.00 | 147.00 | 531,066 |
| Aug 16, 2024 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 508,560 |
| Aug 15, 2024 | 144.50 | 146.00 | 143.00 | 144.50 | 144.50 | 518,011 |
| Aug 14, 2024 | 146.50 | 147.00 | 143.00 | 143.50 | 143.50 | 866,520 |
| Aug 13, 2024 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 412,202 |
| Aug 12, 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | 453,758 |
| Aug 09, 2024 | 145.00 | 146.00 | 140.50 | 141.00 | 141.00 | 861,614 |
| Aug 08, 2024 | 141.50 | 143.50 | 140.00 | 140.00 | 140.00 | 944,757 |
| Aug 07, 2024 | 136.00 | 145.00 | 136.00 | 143.50 | 143.50 | 1,184,023 |
| Aug 06, 2024 | 136.50 | 137.50 | 126.00 | 132.00 | 132.00 | 2,800,014 |
| Aug 05, 2024 | 144.00 | 144.50 | 133.50 | 133.50 | 133.50 | 2,642,627 |
| Aug 02, 2024 | 151.00 | 151.50 | 147.00 | 148.00 | 148.00 | 1,198,013 |
| Aug 01, 2024 | 153.00 | 153.50 | 151.00 | 153.00 | 153.00 | 760,256 |
| Jul 31, 2024 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 867,057 |
| Jul 30, 2024 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 838,164 |
| Jul 29, 2024 | 154.50 | 155.50 | 148.50 | 149.00 | 149.00 | 1,002,620 |
| Jul 26, 2024 | 150.00 | 155.00 | 146.00 | 153.00 | 153.00 | 1,356,000 |
| Jul 23, 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,521,106 |
| Jul 22, 2024 | 158.50 | 158.50 | 150.00 | 152.00 | 152.00 | 1,910,117 |
| Jul 19, 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 1,765,645 |
| Jul 18, 2024 | 164.00 | 164.00 | 160.50 | 164.00 | 164.00 | 1,475,050 |
| Jul 17, 2024 | 166.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,194,640 |
| Jul 16, 2024 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 501,290 |
| Jul 15, 2024 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,239,530 |
| Jul 12, 2024 | 168.00 | 169.00 | 166.50 | 168.00 | 168.00 | 1,285,829 |
| Jul 11, 2024 | 171.50 | 173.50 | 169.00 | 169.00 | 169.00 | 1,111,148 |
| Jul 10, 2024 | 169.00 | 173.50 | 166.50 | 171.50 | 171.50 | 2,328,102 |
| Jul 09, 2024 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,700,455 |
| Jul 08, 2024 | 180.00 | 180.00 | 175.50 | 176.50 | 176.50 | 1,517,851 |
| Jul 05, 2024 | 184.50 | 184.50 | 179.50 | 179.50 | 179.50 | 2,217,864 |
| Jul 04, 2024 | 179.50 | 185.00 | 178.00 | 184.00 | 184.00 | 4,097,798 |
| Jul 03, 2024 | 174.00 | 180.00 | 172.00 | 178.50 | 178.50 | 3,645,558 |
| Jul 02, 2024 | 171.50 | 173.00 | 170.00 | 173.00 | 173.00 | 1,002,580 |
| Jul 01, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 1,025,245 |
| Jun 28, 2024 | 173.00 | 174.00 | 170.50 | 170.50 | 170.50 | 1,929,550 |
| Jun 27, 2024 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 680,228 |
| Jun 26, 2024 | 172.00 | 174.50 | 172.00 | 173.50 | 173.50 | 784,552 |
| Jun 25, 2024 | 171.50 | 172.00 | 167.50 | 172.00 | 172.00 | 1,072,730 |
| Jun 24, 2024 | 178.50 | 179.00 | 170.50 | 170.50 | 170.50 | 2,822,674 |
| Jun 21, 2024 | 177.50 | 179.50 | 176.00 | 179.00 | 179.00 | 1,266,809 |
| Jun 20, 2024 | 175.00 | 177.50 | 174.50 | 176.50 | 176.50 | 795,623 |
| Jun 19, 2024 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 866,456 |
| Jun 18, 2024 | 179.50 | 180.00 | 176.00 | 176.00 | 176.00 | 939,205 |
| Jun 17, 2024 | 178.00 | 180.00 | 176.50 | 177.00 | 177.00 | 1,667,208 |
| Jun 14, 2024 | 173.50 | 177.00 | 172.50 | 176.50 | 176.50 | 1,729,624 |
| Jun 13, 2024 | 175.00 | 176.50 | 173.50 | 173.50 | 173.50 | 1,194,431 |
| Jun 12, 2024 | 171.00 | 175.00 | 170.50 | 173.50 | 173.50 | 1,987,073 |
| Jun 11, 2024 | 171.50 | 175.00 | 170.00 | 170.50 | 170.50 | 2,622,568 |
| Jun 07, 2024 | 171.00 | 172.50 | 169.50 | 171.50 | 171.50 | 2,427,565 |
| Jun 06, 2024 | 172.00 | 173.50 | 169.00 | 172.00 | 172.00 | 2,837,100 |
| Jun 05, 2024 | 172.50 | 173.00 | 169.00 | 171.00 | 171.00 | 3,127,100 |
| Jun 04, 2024 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 2,532,118 |
| Jun 03, 2024 | 176.00 | 177.50 | 171.00 | 171.00 | 171.00 | 3,456,300 |
| May 31, 2024 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 5,001,319 |
| May 30, 2024 | 177.00 | 181.00 | 174.50 | 179.00 | 179.00 | 4,027,292 |
| May 29, 2024 | 177.50 | 182.00 | 173.00 | 176.50 | 176.50 | 5,031,719 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.