ITEQ Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	101.50	107.00	101.00	101.50	101.50	32,803,137
2025-07-30	103.50	105.00	99.900	101.50	101.50	15,238,480
2025-07-29	104.00	105.50	101.00	102.00	102.00	19,843,289
2025-07-28	99.500	106.00	96.900	104.00	104.00	51,281,409
2025-07-25	92.100	98.200	91.500	97.100	97.100	32,723,128
2025-07-24	90.100	94.700	89.800	91.100	91.100	14,247,609
2025-07-23	89.400	90.500	88.800	89.300	89.300	4,732,864
2025-07-22	92.000	92.400	87.500	87.800	87.800	8,687,091
2025-07-21	92.000	93.200	91.200	91.500	91.500	7,756,353
2025-07-18	90.300	92.800	90.300	92.200	92.200	14,777,898
2025-07-17	89.000	90.100	88.200	89.700	89.700	6,653,538
2025-07-16	94.200	94.300	88.300	88.300	88.300	24,640,702
2025-07-15	87.100	93.800	86.900	93.800	93.800	23,784,226
2025-07-14	87.000	87.500	86.200	86.700	86.700	3,571,089
2025-07-11	88.100	88.500	85.300	87.600	87.600	8,076,883
2025-07-10	88.000	91.700	87.800	88.000	88.000	14,947,906
2025-07-09	87.100	88.300	87.000	88.200	88.200	4,768,108
2025-07-08	83.900	87.500	83.600	87.500	87.500	6,999,382
2025-07-07	84.400	84.400	82.800	83.800	83.800	3,862,010
2025-07-04	87.000	89.500	84.900	84.900	84.900	8,799,292
2025-07-03	86.500	87.600	86.000	86.300	86.300	4,555,398
2025-07-02	88.000	90.900	87.300	87.800	86.000	9,943,896
2025-07-01	88.100	88.600	87.400	87.600	85.804	3,059,093
2025-06-30	88.900	89.800	87.200	87.200	85.412	6,359,556
2025-06-27	87.900	89.200	86.800	87.600	85.804	6,084,852
2025-06-26	88.300	89.300	86.800	87.200	87.200	5,620,086
2025-06-25	88.500	88.800	86.900	87.500	87.500	4,844,595
2025-06-24	86.100	88.000	86.100	87.700	87.700	4,207,794
2025-06-23	82.500	85.900	82.500	85.700	85.700	3,691,047
2025-06-20	85.500	85.500	83.200	84.100	84.100	4,897,548
2025-06-19	87.700	88.000	85.500	85.500	85.500	4,338,661
2025-06-18	87.300	88.000	87.000	87.600	87.600	3,579,046
2025-06-17	89.000	90.600	86.500	87.200	87.200	12,046,587
2025-06-16	86.800	88.500	86.200	88.300	88.300	6,069,593
2025-06-13	88.000	94.700	86.900	87.500	87.500	30,184,078
2025-06-12	90.700	91.300	88.200	88.600	88.600	11,846,927
2025-06-11	91.000	91.500	88.300	90.700	90.700	16,465,107
2025-06-10	87.600	90.500	86.700	90.300	90.300	19,096,874
2025-06-09	85.100	86.300	83.200	86.300	86.300	9,077,725
2025-06-06	87.000	88.400	84.500	85.100	85.100	12,705,515
2025-06-05	87.000	88.400	86.200	88.000	88.000	6,357,380
2025-06-04	88.900	89.700	86.300	87.000	87.000	13,173,958
2025-06-03	88.800	89.700	86.900	87.800	87.800	22,188,561
2025-06-02	86.000	87.500	85.800	86.800	86.800	6,589,231
2025-05-29	88.500	88.800	85.000	88.000	88.000	17,089,241
2025-05-28	90.500	91.600	85.700	86.000	86.000	28,611,347
2025-05-27	90.300	92.600	89.300	89.800	89.800	40,134,402
2025-05-26	80.700	89.300	80.700	89.300	89.300	30,647,766
2025-05-23	81.800	82.400	80.100	81.200	81.200	6,593,642
2025-05-22	79.400	82.000	79.200	80.900	80.900	9,637,132
2025-05-21	78.000	80.800	77.800	80.100	80.100	10,796,269
2025-05-20	76.000	78.800	75.500	78.300	78.300	7,737,939
2025-05-19	74.000	75.600	74.000	74.600	74.600	3,095,141
2025-05-16	76.100	76.100	73.600	74.000	74.000	2,538,631
2025-05-15	75.800	76.300	74.900	76.000	76.000	3,081,073
2025-05-14	74.500	76.500	74.400	76.000	76.000	5,370,852
2025-05-13	74.800	74.900	73.600	74.100	74.100	5,626,554
2025-05-12	73.200	74.000	72.800	73.400	73.400	3,050,331
2025-05-09	71.300	73.200	71.300	72.700	72.700	4,901,475
2025-05-08	69.600	71.300	69.500	71.200	71.200	5,295,310

← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	3.0000 TWD
2022-06-30	5.0000 TWD
2021-07-19	5.1026 TWD
2020-07-06	5.0000 TWD
2019-07-10	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.