ITI International Transportation Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.550	34.550	33.850	34.000	31.768	11,626
2025-07-28	34.750	34.900	33.950	34.600	32.329	9,922
2025-07-25	35.450	35.450	34.600	34.750	32.469	4,510
2025-07-24	34.900	35.800	34.750	35.150	32.843	10,210
2025-07-23	34.850	36.150	34.850	35.900	33.544	8,847
2025-07-22	36.600	36.600	35.200	36.150	33.777	15,066
2025-07-21	36.000	36.600	34.500	36.600	34.198	22,262
2025-07-18	36.450	36.450	35.450	36.300	32.049	21,423
2025-07-17	36.900	36.900	36.050	36.500	32.225	15,746
2025-07-16	37.100	37.100	36.000	37.100	32.755	11,133
2025-07-15	37.150	37.150	35.950	37.100	32.755	36,698
2025-07-14	37.650	37.650	35.850	37.100	32.755	21,098
2025-07-11	36.550	37.650	35.800	37.500	33.108	21,451
2025-07-10	35.000	35.050	34.800	34.800	30.724	10,434
2025-07-09	34.900	35.000	34.900	35.000	30.901	2,010
2025-07-08	34.150	34.850	34.100	34.850	30.769	8,929
2025-07-07	35.550	35.600	34.200	35.150	31.033	26,001
2025-07-04	35.550	35.550	33.900	33.900	29.930	18,000
2025-07-03	35.550	35.550	35.550	35.550	31.387	310
2025-07-02	35.550	35.550	35.550	35.550	31.387	1,110
2025-07-01	36.650	36.950	34.400	35.550	31.387	20,539
2025-06-30	37.850	37.850	36.300	36.300	32.049	16,697
2025-06-27	36.350	38.000	36.350	36.400	32.137	11,002
2025-06-26	35.100	36.850	35.050	36.850	32.534	12,456
2025-06-25	36.100	36.150	34.950	36.150	31.916	12,038
2025-06-24	37.050	37.200	35.300	35.300	31.166	25,095
2025-06-23	34.600	37.150	34.600	37.050	32.711	16,497
2025-06-20	33.450	34.600	33.450	33.550	29.621	16,185
2025-06-19	34.150	34.200	34.000	34.150	30.151	30,535
2025-06-18	34.100	34.150	33.000	34.150	30.151	35,690
2025-06-17	33.600	34.500	32.900	34.500	30.460	14,058
2025-06-16	33.600	33.600	33.600	33.600	29.665	3,000
2025-06-13	33.600	33.600	33.600	33.600	29.665	10
2025-06-12	33.450	33.500	33.100	33.100	29.223	5,160
2025-06-11	33.100	33.450	32.150	33.450	29.532	3,000
2025-06-10	33.450	33.450	33.450	33.450	29.532	51
2025-06-09	32.000	33.500	32.000	33.450	29.532	4,150
2025-06-06	33.550	33.550	33.550	33.550	29.621	325
2025-06-05	33.300	33.300	33.300	33.300	29.400	0
2025-06-04	33.300	33.300	33.300	33.300	29.400	0
2025-06-03	32.050	33.300	32.050	33.300	29.400	2,000
2025-06-02	32.050	32.050	32.050	32.050	28.296	1,021
2025-05-29	32.000	32.600	32.000	32.600	28.782	7,000
2025-05-28	32.050	32.700	32.050	32.700	28.870	5,000
2025-05-27	33.600	33.600	33.600	33.600	29.665	10
2025-05-26	32.600	33.600	32.600	32.600	28.782	10,550
2025-05-23	33.600	33.600	33.600	33.600	29.665	1,045
2025-05-22	33.450	33.600	32.600	32.700	28.870	22,021
2025-05-21	33.450	33.450	33.450	33.450	29.532	1,000
2025-05-20	32.300	32.350	32.300	32.350	28.561	9,000
2025-05-19	32.300	32.300	32.300	32.300	28.517	2,110
2025-05-16	32.250	32.250	30.850	32.000	28.252	23,536
2025-05-15	30.900	32.300	30.900	32.300	28.517	4,012
2025-05-14	32.150	32.250	32.150	32.250	28.473	1,095
2025-05-13	31.900	32.150	31.000	32.150	28.385	3,059
2025-05-12	32.400	34.000	30.300	31.800	28.076	38,885
2025-05-09	31.600	34.150	31.600	33.900	29.930	57,143
2025-05-08	31.600	31.600	31.600	31.600	27.899	155
2025-05-07	31.600	31.600	31.600	31.600	27.899	250
2025-05-06	32.100	32.100	31.500	31.600	27.899	1,316

← NewerPage 6 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.