ITI International Transportation Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.850	32.850	31.450	32.000	28.252	5,082
2025-05-02	32.850	32.850	32.850	32.850	29.003	19
2025-04-30	32.200	32.250	31.550	32.050	28.296	23,039
2025-04-29	32.200	32.200	32.200	32.200	28.429	1,010
2025-04-28	31.800	32.150	30.600	32.150	28.385	11,581
2025-04-25	31.700	31.700	31.700	31.700	27.987	155
2025-04-24	31.500	31.500	30.150	30.400	26.840	10,004
2025-04-23	30.200	31.200	30.100	31.200	27.546	12,619
2025-04-22	30.200	30.200	30.200	30.200	26.663	46
2025-04-21	30.200	30.200	29.350	30.200	26.663	1,234
2025-04-18	30.150	30.150	28.700	30.100	26.575	1,190
2025-04-17	30.000	30.100	28.650	30.050	26.531	12,344
2025-04-16	30.000	30.000	28.650	28.700	25.339	5,061
2025-04-15	29.450	30.450	29.100	29.100	25.692	18,294
2025-04-14	26.350	29.000	26.350	29.000	25.604	22,300
2025-04-11	28.550	28.550	27.150	27.600	24.368	11,159
2025-04-10	25.800	28.500	25.800	28.100	24.809	35,459
2025-04-09	25.750	26.650	24.600	25.800	22.778	14,463
2025-04-08	26.650	26.950	26.200	26.950	23.794	15,590
2025-04-07	28.900	28.900	26.850	26.850	23.705	9,816
2025-04-02	30.150	30.250	30.150	30.250	26.707	163
2025-04-01	30.000	30.000	30.000	30.000	26.487	2,700
2025-03-31	29.900	30.050	28.650	29.000	25.604	17,300
2025-03-28	32.100	32.100	30.500	30.500	26.928	21,263
2025-03-27	32.100	32.100	31.500	32.100	28.341	6,981
2025-03-26	30.700	32.100	30.700	32.100	28.341	2,100
2025-03-25	30.800	32.100	30.800	32.100	28.341	5,360
2025-03-24	29.350	29.400	29.350	29.400	25.957	118
2025-03-21	32.050	32.050	30.250	30.250	26.707	12,378
2025-03-20	31.900	31.950	31.900	31.950	28.208	1,320
2025-03-19	30.850	32.350	30.750	31.500	27.811	11,631
2025-03-18	30.750	30.750	30.750	30.750	27.149	33
2025-03-17	30.750	30.750	30.000	30.000	26.487	2,088
2025-03-14	30.700	30.700	30.700	30.700	27.105	0
2025-03-13	30.700	30.700	30.700	30.700	27.105	0
2025-03-12	30.700	30.700	30.700	30.700	27.105	0
2025-03-11	30.700	30.700	30.700	30.700	27.105	1
2025-03-10	30.600	30.650	30.150	30.300	26.751	8,001
2025-03-07	30.550	30.600	30.550	30.600	27.016	88
2025-03-06	30.000	30.550	29.900	30.550	26.972	6,427
2025-03-05	29.800	29.900	29.800	29.900	26.398	3,189
2025-03-04	29.750	29.750	29.750	29.750	26.266	0
2025-03-03	29.750	29.750	29.750	29.750	26.266	0
2025-02-27	29.700	29.750	29.700	29.750	26.266	4,000
2025-02-26	29.700	29.700	29.700	29.700	26.222	0
2025-02-25	29.700	29.700	29.700	29.700	26.222	0
2025-02-24	29.700	29.700	29.700	29.700	26.222	0
2025-02-21	29.700	29.700	29.700	29.700	26.222	0
2025-02-20	29.700	29.700	29.700	29.700	26.222	837
2025-02-19	29.700	29.700	29.700	29.700	26.222	1,056
2025-02-18	29.700	29.700	29.700	29.700	26.222	0
2025-02-17	29.700	29.700	29.700	29.700	26.222	13
2025-02-14	29.700	29.700	29.700	29.700	26.222	0
2025-02-13	29.700	29.700	29.700	29.700	26.222	4,147
2025-02-12	29.650	29.650	29.650	29.650	26.178	2,051
2025-02-11	29.650	29.650	29.650	29.650	26.178	2,600
2025-02-10	29.650	29.650	29.650	29.650	26.178	970
2025-02-07	29.650	29.650	28.250	29.650	26.178	4,747
2025-02-06	29.400	29.400	29.400	29.400	25.957	1,000
2025-02-05	29.650	29.650	29.200	29.650	26.178	358

← NewerPage 7 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.