Taiwan - Delayed Quote
TWD
ITE Tech. Inc (3014.TW)
138.00
0.00
(0.00%)
At close: 1:30:26 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
137.50
140.00
137.00
138.00
138.00
714,020
Oct 30, 2026
140.00
140.00
136.50
138.00
138.00
1,025,157
Oct 29, 2026
144.00
145.00
141.00
142.00
142.00
983,118
Oct 28, 2026
142.00
143.50
142.00
143.00
143.00
735,847
Oct 27, 2026
141.50
142.00
139.00
140.00
140.00
650,693
Oct 23, 2026
141.00
141.00
141.00
141.00
141.00
-
Oct 22, 2026
144.00
144.50
140.00
141.00
141.00
753,682
Oct 21, 2026
143.00
143.50
142.00
143.00
143.00
589,614
Oct 20, 2026
143.00
144.50
140.50
141.00
141.00
1,001,487
Oct 19, 2026
146.00
146.00
142.50
143.50
143.50
1,178,033
Oct 16, 2026
147.00
149.00
145.50
148.00
148.00
2,180,116
Oct 15, 2026
143.50
147.00
143.00
146.50
146.50
2,329,301
Oct 14, 2026
147.50
147.50
145.00
146.00
146.00
1,608,557
Oct 13, 2026
144.50
148.50
143.00
148.00
148.00
3,707,431
Oct 12, 2026
142.50
146.00
141.50
144.50
144.50
2,225,214
Oct 8, 2026
147.50
147.50
145.00
145.00
145.00
2,354,864
Oct 7, 2026
146.50
149.50
145.50
149.00
149.00
4,750,086
Oct 6, 2026
146.50
146.50
144.00
145.00
145.00
1,879,600
Oct 5, 2026
143.00
147.00
141.00
146.50
146.50
5,298,882
Oct 2, 2026
142.50
143.00
141.50
142.50
142.50
1,111,970
Oct 1, 2026
141.50
144.00
141.00
142.00
142.00
1,250,030
Sep 30, 2026
144.50
144.50
141.00
141.50
141.50
1,777,604
Sep 29, 2026
140.50
145.00
139.50
143.50
143.50
3,150,062
Sep 24, 2026
140.00
140.50
138.50
140.50
140.50
2,364,561
Sep 23, 2026
139.00
144.00
137.50
143.00
143.00
4,709,823
Sep 22, 2026
142.50
142.50
138.00
139.00
139.00
3,581,794
Sep 21, 2026
137.00
142.00
136.00
139.50
139.50
4,019,762
Sep 18, 2026
134.50
137.00
134.00
135.50
135.50
2,327,741
Sep 17, 2026
133.00
134.50
133.00
133.50
133.50
892,380
Sep 16, 2026
131.00
133.00
131.00
132.50
132.50
762,770
Sep 15, 2026
130.00
131.00
129.50
130.50
130.50
283,138
Sep 14, 2026
130.00
131.00
128.50
130.50
130.50
406,143
Sep 11, 2026
129.00
130.50
129.00
130.50
130.50
483,582
Sep 10, 2026
131.00
131.50
130.00
131.50
131.50
390,282
Sep 9, 2026
130.50
132.00
130.50
131.00
131.00
554,061
Sep 8, 2026
133.00
133.00
130.00
130.00
130.00
540,367
Sep 7, 2026
133.00
133.00
130.50
132.00
132.00
624,137
Sep 4, 2026
132.00
132.00
129.00
131.50
131.50
1,250,782
Sep 3, 2026
131.50
132.50
130.00
130.50
130.50
1,105,881
Sep 2, 2026
130.50
132.00
130.50
131.00
131.00
436,000
Sep 1, 2026
129.00
132.50
129.00
131.50
131.50
846,540
Aug 31, 2026
131.00
131.00
128.50
128.50
128.50
870,025
Aug 28, 2026
131.50
133.00
131.00
131.50
131.50
465,612
Aug 27, 2026
133.00
133.00
131.50
132.00
132.00
371,080
Aug 26, 2026
131.50
132.50
130.50
132.50
132.50
635,274
Aug 25, 2026
129.00
130.50
128.00
130.50
130.50
321,080
Aug 24, 2026
131.00
131.50
129.50
129.50
129.50
360,237
Aug 21, 2026
130.50
131.00
129.00
130.00
130.00
567,994
Aug 20, 2026
131.50
132.50
130.00
130.50
130.50
424,400
Aug 19, 2026
128.00
132.50
127.50
131.50
131.50
749,685
Aug 18, 2026
131.50
132.00
129.00
130.00
130.00
752,115
Aug 17, 2026
131.50
134.00
130.50
131.50
131.50
1,115,322
Aug 14, 2026
134.50
135.00
131.50
131.50
131.50
901,569
Aug 13, 2026
136.00
136.00
134.00
134.50
134.50
758,550
Aug 12, 2026
135.00
136.00
134.50
135.00
135.00
689,800
Aug 11, 2026
136.00
136.50
134.00
134.50
134.50
1,224,285
Aug 10, 2026
135.50
137.00
134.50
136.50
136.50
2,487,370
Aug 7, 2026
131.50
137.00
130.00
135.00
135.00
5,286,843
Aug 6, 2026
132.00
132.50
129.50
130.50
130.50
1,520,519
Aug 5, 2026
130.00
131.50
129.00
130.00
130.00
989,770
Aug 4, 2026
124.50
128.00
123.50
128.00
128.00
634,261
Aug 3, 2026
124.00
128.00
124.00
126.50
126.50
1,031,465
Jul 31, 2026
126.00
127.00
123.50
125.00
125.00
1,873,267
Jul 30, 2026
121.00
123.00
118.00
119.50
119.50
1,172,500
Jul 29, 2026
125.00
126.00
118.50
121.00
121.00
1,487,027
Jul 28, 2026
129.00
129.50
123.50
124.50
124.50
1,006,810
Jul 27, 2026
130.00
131.50
128.50
131.00
131.00
702,390
Jul 24, 2026
130.50
132.00
127.50
129.00
129.00
2,766,805
Jul 23, 2026
133.50
134.00
129.50
131.50
131.50
1,042,215
Jul 22, 2026
130.50
134.00
130.50
133.00
133.00
1,024,398
Jul 21, 2026
124.50
129.50
124.50
129.50
129.50
786,294
Jul 20, 2026
127.00
127.00
121.00
124.00
124.00
1,361,056
Jul 17, 2026
129.00
130.00
125.00
125.00
125.00
1,630,136
Jul 16, 2026
133.00
133.00
130.50
131.50
131.50
1,357,160
Jul 15, 2026
136.00
136.00
132.00
134.00
134.00
1,866,213
Jul 14, 2026
138.50
138.50
129.50
135.50
135.50
2,305,335
Jul 13, 2026
140.50
141.50
134.50
138.00
138.00
2,459,110
Jul 9, 2026
8.50169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
145.00
145.00
138.50
139.50
139.50
4,656,227
Jul 8, 2026
151.00
155.00
151.00
153.50
145.00
2,884,912
Jul 7, 2026
158.00
158.00
152.50
153.00
144.53
2,612,628
Jul 6, 2026
160.00
161.00
156.50
158.00
149.25
1,865,312
Jul 3, 2026
159.00
160.50
158.50
160.00
151.14
1,934,747
Jul 2, 2026
160.50
162.00
157.00
162.00
153.03
2,515,706
Jul 1, 2026
161.00
164.00
160.00
163.50
154.44
4,356,393
Jun 30, 2026
159.00
161.00
157.50
159.00
150.19
1,830,410
Jun 29, 2026
154.50
159.00
153.00
157.50
148.78
1,887,279
Jun 26, 2026
166.50
167.50
154.50
154.50
145.94
5,621,444
Jun 25, 2026
166.00
171.00
163.50
168.50
159.17
7,194,420
Jun 24, 2026
161.00
170.50
158.50
166.00
156.81
6,645,540
Jun 23, 2026
163.00
166.00
158.50
161.00
152.08
4,421,485
Jun 22, 2026
161.00
164.50
159.50
160.50
151.61
2,863,415
Jun 18, 2026
154.00
158.00
153.50
157.50
148.78
3,698,410
Jun 17, 2026
148.00
152.00
146.50
151.50
143.11
2,040,359
Jun 16, 2026
152.00
156.00
148.50
150.00
141.69
2,253,514
Jun 15, 2026
165.00
168.00
148.00
150.50
142.16
8,976,914
Jun 12, 2026
149.50
153.00
146.00
153.00
144.53
4,591,884
Jun 11, 2026
135.00
142.00
134.00
139.50
131.77
1,690,126
Jun 10, 2026
140.00
141.50
136.50
136.50
128.94
1,263,595
Jun 9, 2026
141.50
141.50
135.00
140.50
132.72
3,430,972
Jun 8, 2026
141.50
144.00
139.00
142.50
134.61
2,260,626
Jun 5, 2026
151.50
153.00
149.50
152.00
143.58
2,596,654
Jun 4, 2026
150.00
151.00
149.00
150.50
142.16
1,049,616
Jun 3, 2026
152.50
152.50
150.00
151.00
142.64
1,302,671
Jun 2, 2026
152.00
153.50
148.50
151.00
142.64
2,541,339
Jun 1, 2026
154.00
154.00
149.50
152.50
144.05
2,859,599
May 29, 2026
151.00
154.00
148.50
154.00
145.47
3,570,948
May 28, 2026
153.00
156.00
148.00
148.50
140.28
2,636,614
May 27, 2026
152.00
153.50
149.00
153.00
144.53
3,188,339
May 26, 2026
148.50
151.50
147.00
151.00
142.64
2,797,927
May 25, 2026
151.50
152.50
148.00
148.50
140.28
3,379,312
May 22, 2026
146.00
149.00
143.00
148.00
139.80
4,595,494
May 21, 2026
140.00
147.00
138.50
145.00
136.97
6,294,257
May 20, 2026
134.50
141.50
134.00
138.00
130.36
2,600,963
May 19, 2026
136.00
138.00
133.50
134.00
126.58
1,759,299
May 18, 2026
135.00
136.00
132.00
135.50
128.00
1,204,868
May 15, 2026
141.00
142.00
135.00
136.00
128.47
3,020,416
May 14, 2026
137.50
141.00
137.50
139.00
131.30
2,195,394
May 13, 2026
139.00
140.00
135.50
137.50
129.88
2,190,612
May 12, 2026
144.00
146.50
137.50
140.00
132.25
7,449,322
May 11, 2026
139.00
139.00
136.00
139.00
131.30
3,468,218
May 8, 2026
132.00
140.50
131.50
135.50
128.00
9,539,393
May 7, 2026
133.50
133.50
131.50
131.50
124.22
1,604,100
May 6, 2026
133.00
133.50
131.00
132.50
125.16
1,968,287
May 5, 2026
127.50
131.50
127.00
131.00
123.74
2,464,403
May 4, 2026
125.50
128.50
125.50
127.00
119.97
1,419,439
Apr 30, 2026
125.50
126.00
123.50
124.00
117.13
1,169,500
Apr 29, 2026
124.00
124.00
122.50
124.00
117.13
465,400
Apr 28, 2026
124.00
124.50
123.00
123.50
116.66
888,002
Apr 27, 2026
127.50
127.50
123.50
124.50
117.60
1,044,006
Apr 24, 2026
124.00
126.50
124.00
125.50
118.55
1,124,296
Apr 23, 2026
130.50
130.50
122.00
123.50
116.66
2,423,286
Apr 22, 2026
124.50
129.00
124.50
128.50
121.38
2,907,407
Apr 21, 2026
123.50
124.00
122.00
124.00
117.13
815,205
Apr 20, 2026
124.50
124.50
123.00
123.50
116.66
837,211
Apr 17, 2026
123.00
124.50
123.00
124.00
117.13
1,014,758
Apr 16, 2026
121.00
123.50
121.00
122.50
115.72
1,187,692
Apr 15, 2026
121.50
122.00
120.50
121.00
114.30
669,170
Apr 14, 2026
120.00
120.50
119.00
120.50
113.83
983,577
Apr 13, 2026
119.00
120.00
117.50
119.00
112.41
822,105
Apr 10, 2026
118.50
120.00
118.50
118.50
111.94
627,835
Apr 9, 2026
119.00
119.50
117.50
118.50
111.94
744,203
Apr 8, 2026
117.50
118.50
117.00
118.00
111.46
823,748
Apr 7, 2026
116.00
117.00
115.50
116.00
109.58
490,348
Apr 2, 2026
116.50
116.50
115.00
115.50
109.10
495,101
Apr 1, 2026
116.00
116.50
115.00
116.00
109.58
619,169
Mar 31, 2026
115.00
116.00
114.00
114.50
108.16
702,803
Mar 30, 2026
116.00
116.50
115.50
115.50
109.10
381,029
Mar 27, 2026
115.50
117.50
115.50
117.50
110.99
414,495
Mar 26, 2026
117.00
118.00
116.00
116.00
109.58
404,212
Mar 25, 2026
118.00
118.00
116.00
117.00
110.52
599,200
Mar 24, 2026
117.50
117.50
114.50
117.00
110.52
1,139,127
Mar 23, 2026
115.50
117.50
114.50
115.50
109.10
667,392
Mar 20, 2026
118.00
119.50
117.50
117.50
110.99
822,171
Mar 19, 2026
118.00
118.50
117.50
117.50
110.99
565,081
Mar 18, 2026
119.50
120.00
118.50
119.00
112.41
759,237
Mar 17, 2026
118.00
119.50
118.00
118.50
111.94
810,500
Mar 16, 2026
119.00
119.00
117.50
117.50
110.99
734,601
Mar 13, 2026
118.50
119.50
118.00
118.50
111.94
917,407
Mar 12, 2026
119.00
120.50
117.00
120.00
113.35
1,236,258
Mar 11, 2026
119.00
119.50
118.00
119.00
112.41
1,027,520
Mar 10, 2026
117.00
118.00
115.00
118.00
111.46
1,167,348
Mar 9, 2026
114.50
115.50
112.00
114.50
108.16
1,525,385
Mar 6, 2026
118.00
121.00
117.50
120.50
113.83
503,548
Mar 5, 2026
118.50
119.50
117.00
119.00
112.41
679,249
Mar 4, 2026
120.00
120.00
115.50
116.50
110.05
1,467,107
Mar 3, 2026
122.50
123.00
119.50
122.00
115.24
1,034,294
Mar 2, 2026
120.50
122.50
120.00
122.00
115.24
574,504
Feb 26, 2026
126.00
126.00
122.50
123.00
116.19
1,051,079
Feb 25, 2026
122.50
123.50
121.50
123.50
116.66
991,445
Feb 24, 2026
120.00
122.00
120.00
121.50
114.77
649,470
Feb 23, 2026
121.00
122.00
119.00
121.50
114.77
802,785
Feb 11, 2026
120.50
120.50
119.00
119.50
112.88
471,257
Feb 10, 2026
121.00
121.50
120.00
120.00
113.35
607,603
Feb 9, 2026
118.50
121.50
118.50
120.50
113.83
1,480,425
Feb 6, 2026
117.00
117.00
114.00
115.50
109.10
876,201
Feb 5, 2026
118.50
119.50
117.50
117.50
110.99
616,678
Feb 4, 2026
118.00
120.00
116.50
120.00
113.35
1,212,063
Feb 3, 2026
118.00
118.50
116.50
118.00
111.46
571,024
Feb 2, 2026
119.50
119.50
115.00
117.00
110.52
1,201,300
Jan 30, 2026
119.50
120.50
117.00
120.00
113.35
1,143,367
Jan 29, 2026
121.50
121.50
119.50
120.00
113.35
633,165
Jan 28, 2026
122.00
123.50
120.50
121.00
114.30
995,066
Jan 27, 2026
122.00
123.00
120.00
122.00
115.24
1,230,399
Jan 26, 2026
120.50
122.50
118.50
122.00
115.24
1,885,144
Jan 23, 2026
121.50
122.00
119.00
121.50
114.77
1,347,460
Jan 22, 2026
122.00
126.00
121.00
121.00
114.30
2,976,767
Jan 21, 2026
118.50
119.50
118.00
118.50
111.94
806,079
Jan 20, 2026
118.50
119.50
117.00
118.50
111.94
891,300
Jan 19, 2026
116.00
118.50
116.00
118.00
111.46
921,410
Jan 16, 2026
115.50
116.00
114.50
115.50
109.10
642,755
Jan 15, 2026
116.00
116.00
114.50
115.50
109.10
861,005
Jan 14, 2026
116.50
117.50
115.00
116.00
109.58
1,908,317
Jan 13, 2026
117.00
117.00
115.00
116.00
109.58
1,056,169
Jan 12, 2026
115.50
115.50
114.00
115.00
108.63
826,504
Jan 9, 2026
116.00
116.50
113.50
115.00
108.63
945,003
Jan 8, 2026
119.00
119.00
115.00
116.50
110.05
1,368,157
Jan 7, 2026
112.50
118.00
112.50
117.00
110.52
2,530,299
Jan 6, 2026
111.50
113.00
111.50
112.00
105.80
1,606,300
Jan 5, 2026
115.00
115.50
110.50
111.50
105.32
1,497,501
Jan 2, 2026
116.00
116.00
114.50
114.50
108.16
642,302
Dec 31, 2025
114.00
116.00
114.00
115.00
108.63
489,003
Dec 30, 2025
115.00
115.00
113.50
114.00
107.69
503,499
Dec 29, 2025
115.00
116.00
114.50
115.00
108.63
459,498
Dec 26, 2025
116.50
117.00
114.50
115.00
108.63
525,109
Dec 24, 2025
116.00
117.50
116.00
116.00
109.58
447,004
Dec 23, 2025
116.50
116.50
115.00
115.50
109.10
345,001
Dec 22, 2025
115.50
116.50
115.00
116.00
109.58
396,041
Dec 19, 2025
114.00
115.50
114.00
114.50
108.16
393,010
Dec 18, 2025
115.00
115.50
113.50
114.00
107.69
482,764
Dec 17, 2025
115.00
117.50
115.00
115.00
108.63
638,340
Dec 16, 2025
115.00
116.00
113.00
115.00
108.63
1,028,021
Dec 15, 2025
116.50
116.50
115.00
115.50
109.10
802,174
Dec 12, 2025
117.00
117.50
116.50
117.00
110.52
313,060
Dec 11, 2025
117.00
119.00
116.00
116.50
110.05
580,746
Dec 10, 2025
116.50
117.50
116.50
116.50
110.05
390,280
Dec 9, 2025
118.50
119.00
116.50
116.50
110.05
1,292,212
Dec 8, 2025
120.00
120.00
118.50
118.50
111.94
474,132
Dec 5, 2025
120.50
120.50
118.50
120.00
113.35
443,006
Dec 4, 2025
120.50
121.00
120.00
120.00
113.35
307,037
Dec 3, 2025
119.50
121.00
119.00
120.00
113.35
302,666
Dec 2, 2025
120.00
120.00
118.00
118.50
111.94
376,115
Dec 1, 2025
120.00
121.50
118.50
118.50
111.94
550,931
Nov 28, 2025
120.50
121.50
120.00
120.50
113.83
286,150
Nov 27, 2025
120.50
122.00
120.50
121.00
114.30
260,984
Nov 26, 2025
120.00
121.50
120.00
120.50
113.83
412,193
Nov 25, 2025
121.50
121.50
119.50
120.50
113.83
394,247
Nov 24, 2025
119.00
120.50
119.00
120.50
113.83
567,248
Nov 21, 2025
117.00
119.50
116.50
117.50
110.99
684,182
Nov 20, 2025
119.50
120.50
118.50
119.00
112.41
383,025
Nov 19, 2025
119.50
119.50
117.00
117.50
110.99
539,029
Nov 18, 2025
121.00
122.00
118.00
118.50
111.94
968,006
Nov 17, 2025
123.00
123.00
120.00
121.00
114.30
796,322
Nov 14, 2025
124.00
125.00
123.00
123.00
116.19
809,297
Nov 13, 2025
126.00
127.00
124.50
125.00
118.08
647,018
Nov 12, 2025
124.50
127.00
124.50
126.50
119.49
583,499
Nov 11, 2025
125.50
125.50
124.00
124.50
117.60
652,247
Nov 10, 2025
129.00
129.00
123.00
125.00
118.08
1,595,350
Nov 7, 2025
128.00
131.50
127.50
129.50
122.33
908,755
Nov 6, 2025
126.50
128.00
126.50
128.00
120.91
485,070
Nov 5, 2025
125.00
126.00
123.50
125.50
118.55
649,757
Nov 4, 2025
129.00
131.00
125.50
126.50
119.49
1,570,501
Nov 3, 2025
131.50
131.50
128.50
129.00
121.86
889,027
