Information Technology Total Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	47.050	47.200	46.550	46.700	44.005	30,200
2026-01-21	46.850	47.000	46.750	46.900	44.193	19,000
2026-01-20	48.000	48.000	47.700	47.800	45.041	34,000
2026-01-19	48.100	48.900	47.650	48.150	45.371	47,000
2026-01-16	48.500	48.500	47.850	48.100	45.324	25,000
2026-01-15	48.650	48.800	47.500	48.400	45.607	41,000
2026-01-14	46.700	47.500	46.700	47.150	44.429	25,000
2026-01-13	46.650	47.450	46.500	46.700	44.005	41,000
2026-01-12	46.500	47.450	46.500	46.650	43.958	20,000
2026-01-09	47.050	47.500	46.350	46.500	43.816	68,010
2026-01-08	48.100	48.100	47.900	48.000	45.230	11,127
2026-01-07	48.000	48.050	47.700	48.000	45.230	23,000
2026-01-06	47.600	48.350	47.200	47.950	45.183	30,000
2026-01-05	48.800	48.800	48.350	48.350	45.560	24,000
2026-01-02	48.500	48.950	48.400	48.800	45.984	21,000
2025-12-31	48.000	49.400	48.000	48.700	45.889	63,000
2025-12-30	48.000	48.000	47.850	47.850	45.088	20,025
2025-12-29	48.100	48.350	48.000	48.000	45.230	22,086
2025-12-26	48.400	48.400	48.050	48.200	45.418	22,750
2025-12-24	48.050	48.950	48.050	48.250	45.465	39,120
2025-12-23	48.300	48.300	48.050	48.150	45.371	11,000
2025-12-22	48.450	48.450	47.900	48.250	45.465	37,000
2025-12-19	48.500	48.500	48.400	48.400	45.607	8,000
2025-12-18	48.500	48.750	48.450	48.600	45.795	9,000
2025-12-17	49.000	49.000	48.550	48.700	45.889	9,000
2025-12-16	48.500	48.900	48.400	48.500	45.701	17,000
2025-12-15	49.150	49.150	48.650	48.700	45.889	11,000
2025-12-12	49.900	49.900	48.800	48.800	45.984	43,000
2025-12-11	48.650	50.100	48.000	49.500	46.643	66,000
2025-12-10	48.800	49.000	48.800	49.000	46.172	2,000
2025-12-09	48.700	49.000	48.700	49.000	46.172	8,000
2025-12-08	49.000	49.200	48.800	49.000	46.172	28,000
2025-12-05	48.900	49.100	48.900	49.100	46.266	7,000
2025-12-04	49.150	49.150	48.600	48.850	46.031	11,000
2025-12-03	48.750	50.000	48.500	49.150	46.313	36,021
2025-12-02	48.700	48.850	48.350	48.500	45.701	9,050
2025-12-01	48.350	48.600	48.300	48.300	45.512	18,000
2025-11-28	48.450	48.500	48.250	48.500	45.701	19,186
2025-11-27	48.250	48.250	48.250	48.250	45.465	4,000
2025-11-26	48.800	48.800	48.100	48.200	45.418	13,000
2025-11-25	48.300	48.850	47.800	48.250	45.465	16,085
2025-11-24	48.050	48.200	47.900	48.200	45.418	6,000
2025-11-21	47.750	48.200	47.750	48.200	45.418	10,100
2025-11-20	49.500	49.500	49.100	49.200	46.361	5,000
2025-11-19	48.050	48.100	48.050	48.050	45.277	13,000
2025-11-18	48.500	48.550	47.800	48.050	45.277	21,000
2025-11-17	48.250	48.550	48.050	48.200	45.418	34,000
2025-11-14	49.000	49.000	48.400	48.700	45.889	138,000
2025-11-13	51.600	51.600	49.600	49.700	46.832	277,004
2025-11-12	55.900	56.000	52.700	53.500	50.412	206,010
2025-11-11	50.600	54.700	50.600	54.700	51.543	272,000
2025-11-10	49.800	49.800	49.800	49.800	46.926	0
2025-11-07	50.000	50.000	49.750	49.800	46.926	9,000
2025-11-06	49.450	50.000	49.450	50.000	47.114	7,000
2025-11-05	49.400	50.000	49.050	49.400	46.549	12,002
2025-11-04	49.800	49.800	49.300	49.400	46.549	11,000
2025-11-03	50.100	51.100	49.700	49.800	46.926	53,000
2025-10-31	49.100	49.250	49.050	49.150	46.313	12,011
2025-10-30	49.400	49.400	49.000	49.400	46.549	20,150
2025-10-29	49.200	50.000	49.200	49.500	46.643	11,000

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	2.6000 TWD
2025-03-19	2.1000 TWD
2024-03-28	2.2000 TWD
2023-03-29	1.6000 TWD
2022-07-14	2.0000 TWD
2021-08-17	2.0000 TWD
2020-07-09	2.0000 TWD
2019-07-10	1.6000 TWD

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