ITI International Transportation Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.300	31.550	31.250	31.250	27.590	7,306
2024-07-31	31.150	31.950	31.150	31.300	27.634	3,115
2024-07-30	31.950	31.950	31.200	31.200	27.546	4,050
2024-07-29	32.050	32.050	32.050	32.050	28.296	69
2024-07-26	31.900	32.050	30.900	30.900	27.281	10,899
2024-07-23	33.100	33.100	31.500	32.950	27.914	8,366
2024-07-22	33.450	33.450	32.450	33.100	28.041	9,341
2024-07-19	33.500	33.500	33.450	33.450	28.338	340
2024-07-18	33.450	33.450	33.450	33.450	28.338	8,734
2024-07-17	33.500	33.500	32.550	33.200	28.126	7,322
2024-07-16	33.500	33.500	32.500	33.500	28.380	2,484
2024-07-15	33.500	33.500	33.200	33.200	28.126	3,696
2024-07-12	34.000	34.000	32.900	33.500	28.380	7,095
2024-07-11	34.450	34.450	32.900	33.000	27.957	24,914
2024-07-10	32.950	34.550	32.850	32.900	27.872	29,773
2024-07-09	32.500	32.500	31.600	31.600	26.771	5,123
2024-07-08	32.450	32.500	31.500	32.450	27.491	3,477
2024-07-05	31.500	32.450	31.500	31.700	26.855	5,020
2024-07-04	32.450	32.650	31.500	31.500	26.686	4,660
2024-07-03	33.100	33.150	31.400	32.500	27.533	28,135
2024-07-02	33.050	33.150	32.750	32.750	27.745	37,307
2024-07-01	31.950	33.050	31.650	31.900	27.025	25,110
2024-06-28	31.400	31.400	31.400	31.400	26.601	300
2024-06-27	32.400	32.400	32.400	32.400	27.448	1,100
2024-06-26	31.400	32.400	31.400	32.400	27.448	5,659
2024-06-25	32.450	32.450	32.450	32.450	27.491	400
2024-06-24	32.400	32.400	32.400	32.400	27.448	1,100
2024-06-21	32.150	32.300	31.500	32.300	27.364	8,000
2024-06-20	32.250	32.250	31.200	31.950	27.067	3,051
2024-06-19	32.750	32.750	32.750	32.750	27.745	1,996
2024-06-18	31.400	32.800	31.400	32.500	27.533	18,944
2024-06-17	32.650	32.650	32.650	32.650	27.660	409
2024-06-14	32.650	32.650	32.650	32.650	27.660	1,012
2024-06-13	31.450	32.650	31.400	32.650	27.660	48,309
2024-06-12	34.200	34.300	31.550	32.500	27.533	29,040
2024-06-11	33.350	33.350	32.200	32.400	27.448	16,838
2024-06-07	35.250	35.250	31.800	33.350	28.253	27,902
2024-06-06	33.600	36.000	33.600	35.250	29.863	39,318
2024-06-05	33.500	35.650	33.500	35.600	30.159	40,175
2024-06-04	33.650	33.650	32.000	33.500	28.380	3,616
2024-06-03	33.600	33.600	33.600	33.600	28.465	651
2024-05-31	33.600	33.600	32.050	33.600	28.465	1,503
2024-05-30	33.650	33.650	32.100	33.600	28.465	2,002
2024-05-29	33.000	33.750	32.000	33.750	28.592	7,615
2024-05-28	35.350	35.350	31.400	32.950	27.914	71,033
2024-05-27	33.450	37.450	32.500	35.400	29.990	96,795
2024-05-24	31.700	33.450	31.700	31.850	26.982	12,574
2024-05-23	30.200	31.650	30.200	31.650	26.813	8,865
2024-05-22	31.550	31.700	30.200	31.550	26.728	5,729
2024-05-21	32.650	32.650	30.400	31.150	26.389	38,634
2024-05-20	33.000	33.100	31.500	32.500	27.533	10,143
2024-05-17	31.750	32.500	31.550	32.500	27.533	7,212
2024-05-16	32.350	33.000	30.250	31.000	26.262	94,720
2024-05-15	34.700	34.700	32.350	33.950	28.761	18,034
2024-05-14	39.800	39.800	33.200	35.150	29.778	126,361
2024-05-13	37.600	43.850	37.050	42.100	35.666	139,509
2024-05-10	32.250	38.300	30.750	38.300	32.447	258,234
2024-05-09	30.550	32.250	30.550	32.250	27.321	11,711
2024-05-08	30.150	30.400	29.100	29.100	24.653	4,168
2024-05-07	30.450	32.000	29.400	30.000	25.415	51,306

← NewerPage 10 of 11 · 623 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	1.7000 TWD
2025-07-21	2.0000 TWD
2024-07-26	1.2500 TWD

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