ITE Tech, Inc. 3014
TWSE · Taiwan · Electronic Technology
TWD 142.50+0.50 (+0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 142.50 | +0.35% | TWD 142.50 | TWD 143.00 | TWD 141.50 | 1.13M |
| 2026-10-01 | TWD 142.00 | +0.35% | TWD 141.50 | TWD 144.00 | TWD 141.00 | 1.25M |
| 2026-09-30 | TWD 141.50 | -1.39% | TWD 144.50 | TWD 144.50 | TWD 141.00 | 1.78M |
| 2026-09-29 | TWD 143.50 | +2.14% | TWD 140.50 | TWD 145.00 | TWD 139.50 | 3.15M |
| 2026-09-24 | TWD 140.50 | -1.75% | TWD 140.00 | TWD 140.50 | TWD 138.50 | 2.36M |
| 2026-09-23 | TWD 143.00 | +2.88% | TWD 139.00 | TWD 144.00 | TWD 137.50 | 4.71M |
| 2026-09-22 | TWD 139.00 | -0.36% | TWD 142.50 | TWD 142.50 | TWD 138.00 | 3.58M |
| 2026-09-21 | TWD 139.50 | +2.95% | TWD 137.00 | TWD 142.00 | TWD 136.00 | 4.02M |
| 2026-09-18 | TWD 135.50 | +1.50% | TWD 134.50 | TWD 137.00 | TWD 134.00 | 2.33M |
| 2026-09-17 | TWD 133.50 | +0.75% | TWD 133.00 | TWD 134.50 | TWD 133.00 | 892.38K |
| 2026-09-16 | TWD 132.50 | +1.53% | TWD 131.00 | TWD 133.00 | TWD 131.00 | 762.77K |
| 2026-09-15 | TWD 130.50 | 0.00% | TWD 130.00 | TWD 131.00 | TWD 129.50 | 283.14K |
| 2026-09-14 | TWD 130.50 | 0.00% | TWD 130.00 | TWD 131.00 | TWD 128.50 | 406.14K |
| 2026-09-11 | TWD 130.50 | -0.76% | TWD 129.00 | TWD 130.50 | TWD 129.00 | 483.58K |
| 2026-09-10 | TWD 131.50 | +0.38% | TWD 131.00 | TWD 131.50 | TWD 130.00 | 390.28K |
| 2026-09-09 | TWD 131.00 | +0.77% | TWD 130.50 | TWD 132.00 | TWD 130.50 | 554.06K |
| 2026-09-08 | TWD 130.00 | -1.52% | TWD 133.00 | TWD 133.00 | TWD 130.00 | 540.37K |
| 2026-09-07 | TWD 132.00 | +0.38% | TWD 133.00 | TWD 133.00 | TWD 130.50 | 624.14K |
| 2026-09-04 | TWD 131.50 | +0.77% | TWD 132.00 | TWD 132.00 | TWD 129.00 | 1.25M |
| 2026-09-03 | TWD 130.50 | -0.38% | TWD 131.50 | TWD 132.50 | TWD 130.00 | 1.11M |
| 2026-09-02 | TWD 131.00 | -0.38% | TWD 130.50 | TWD 132.00 | TWD 130.50 | 436.00K |
| 2026-09-01 | TWD 131.50 | +2.33% | TWD 129.00 | TWD 132.50 | TWD 129.00 | 846.54K |
| 2026-08-31 | TWD 128.50 | -2.28% | TWD 131.00 | TWD 131.00 | TWD 128.50 | 870.03K |
| 2026-08-28 | TWD 131.50 | -0.38% | TWD 131.50 | TWD 133.00 | TWD 131.00 | 465.61K |
| 2026-08-27 | TWD 132.00 | -0.38% | TWD 133.00 | TWD 133.00 | TWD 131.50 | 371.08K |
| 2026-08-26 | TWD 132.50 | +1.53% | TWD 131.50 | TWD 132.50 | TWD 130.50 | 635.27K |
| 2026-08-25 | TWD 130.50 | +0.77% | TWD 129.00 | TWD 130.50 | TWD 128.00 | 321.08K |
| 2026-08-24 | TWD 129.50 | -0.38% | TWD 131.00 | TWD 131.50 | TWD 129.50 | 360.24K |
| 2026-08-21 | TWD 130.00 | -0.38% | TWD 130.50 | TWD 131.00 | TWD 129.00 | 567.99K |
| 2026-08-20 | TWD 130.50 | -0.76% | TWD 131.50 | TWD 132.50 | TWD 130.00 | 424.40K |
| 2026-08-19 | TWD 131.50 | +1.15% | TWD 128.00 | TWD 132.50 | TWD 127.50 | 749.69K |
| 2026-08-18 | TWD 130.00 | -1.14% | TWD 131.50 | TWD 132.00 | TWD 129.00 | 752.12K |
| 2026-08-17 | TWD 131.50 | 0.00% | TWD 131.50 | TWD 134.00 | TWD 130.50 | 1.12M |
| 2026-08-14 | TWD 131.50 | -2.23% | TWD 134.50 | TWD 135.00 | TWD 131.50 | 901.57K |
| 2026-08-13 | TWD 134.50 | -0.37% | TWD 136.00 | TWD 136.00 | TWD 134.00 | 758.55K |
| 2026-08-12 | TWD 135.00 | +0.37% | TWD 135.00 | TWD 136.00 | TWD 134.50 | 689.80K |
| 2026-08-11 | TWD 134.50 | -1.47% | TWD 136.00 | TWD 136.50 | TWD 134.00 | 1.22M |
| 2026-08-10 | TWD 136.50 | +1.11% | TWD 135.50 | TWD 137.00 | TWD 134.50 | 2.49M |
| 2026-08-07 | TWD 135.00 | +3.45% | TWD 131.50 | TWD 137.00 | TWD 130.00 | 5.29M |
| 2026-08-06 | TWD 130.50 | +0.38% | TWD 132.00 | TWD 132.50 | TWD 129.50 | 1.52M |
| 2026-08-05 | TWD 130.00 | +1.56% | TWD 130.00 | TWD 131.50 | TWD 129.00 | 989.77K |
| 2026-08-04 | TWD 128.00 | +1.19% | TWD 124.50 | TWD 128.00 | TWD 123.50 | 634.26K |
| 2026-08-03 | TWD 126.50 | +1.20% | TWD 124.00 | TWD 128.00 | TWD 124.00 | 1.03M |
| 2026-07-31 | TWD 125.00 | +4.60% | TWD 126.00 | TWD 127.00 | TWD 123.50 | 1.87M |
| 2026-07-30 | TWD 119.50 | -1.24% | TWD 121.00 | TWD 123.00 | TWD 118.00 | 1.17M |
| 2026-07-29 | TWD 121.00 | -2.81% | TWD 125.00 | TWD 126.00 | TWD 118.50 | 1.49M |
| 2026-07-28 | TWD 124.50 | -4.96% | TWD 129.00 | TWD 129.50 | TWD 123.50 | 1.01M |
| 2026-07-27 | TWD 131.00 | +1.55% | TWD 130.00 | TWD 131.50 | TWD 128.50 | 702.39K |
| 2026-07-24 | TWD 129.00 | -1.90% | TWD 130.50 | TWD 132.00 | TWD 127.50 | 2.77M |
| 2026-07-23 | TWD 131.50 | -1.13% | TWD 133.50 | TWD 134.00 | TWD 129.50 | 1.04M |
| 2026-07-22 | TWD 133.00 | +2.70% | TWD 130.50 | TWD 134.00 | TWD 130.50 | 1.02M |
| 2026-07-21 | TWD 129.50 | +4.44% | TWD 124.50 | TWD 129.50 | TWD 124.50 | 786.29K |
| 2026-07-20 | TWD 124.00 | -0.80% | TWD 127.00 | TWD 127.00 | TWD 121.00 | 1.36M |
| 2026-07-17 | TWD 125.00 | -4.94% | TWD 129.00 | TWD 130.00 | TWD 125.00 | 1.63M |
| 2026-07-16 | TWD 131.50 | -1.87% | TWD 133.00 | TWD 133.00 | TWD 130.50 | 1.36M |
| 2026-07-15 | TWD 134.00 | -1.11% | TWD 136.00 | TWD 136.00 | TWD 132.00 | 1.87M |
| 2026-07-14 | TWD 135.50 | -1.81% | TWD 138.50 | TWD 138.50 | TWD 129.50 | 2.31M |
| 2026-07-13 | TWD 138.00 | -1.08% | TWD 140.50 | TWD 141.50 | TWD 134.50 | 2.46M |
| 2026-07-10 | TWD 139.50 | 0.00% | TWD 139.50 | TWD 139.50 | TWD 139.50 | 0 |
| 2026-07-09 | TWD 139.50 | -9.12% | TWD 145.00 | TWD 145.00 | TWD 138.50 | 4.66M |
| 2026-07-08 | TWD 153.50 | +0.33% | TWD 151.00 | TWD 155.00 | TWD 151.00 | 2.88M |
| 2026-07-07 | TWD 153.00 | -3.16% | TWD 158.00 | TWD 158.00 | TWD 152.50 | 2.61M |
| 2026-07-06 | TWD 158.00 | -1.25% | TWD 160.00 | TWD 161.00 | TWD 156.50 | 1.87M |
| 2026-07-03 | TWD 160.00 | -1.23% | TWD 159.00 | TWD 160.50 | TWD 158.50 | 1.93M |
| 2026-07-02 | TWD 162.00 | -0.92% | TWD 160.50 | TWD 162.00 | TWD 157.00 | 2.52M |
| 2026-07-01 | TWD 163.50 | +2.83% | TWD 161.00 | TWD 164.00 | TWD 160.00 | 4.36M |
| 2026-06-30 | TWD 159.00 | +0.95% | TWD 159.00 | TWD 161.00 | TWD 157.50 | 1.83M |
| 2026-06-29 | TWD 157.50 | +1.94% | TWD 154.50 | TWD 159.00 | TWD 153.00 | 1.89M |
| 2026-06-26 | TWD 154.50 | -8.31% | TWD 166.50 | TWD 167.50 | TWD 154.50 | 5.62M |
| 2026-06-25 | TWD 168.50 | +1.51% | TWD 166.00 | TWD 171.00 | TWD 163.50 | 7.19M |
| 2026-06-24 | TWD 166.00 | +3.11% | TWD 161.00 | TWD 170.50 | TWD 158.50 | 6.65M |
| 2026-06-23 | TWD 161.00 | +0.31% | TWD 163.00 | TWD 166.00 | TWD 158.50 | 4.42M |
| 2026-06-22 | TWD 160.50 | +1.90% | TWD 161.00 | TWD 164.50 | TWD 159.50 | 2.86M |
| 2026-06-18 | TWD 157.50 | +3.96% | TWD 154.00 | TWD 158.00 | TWD 153.50 | 3.70M |
| 2026-06-17 | TWD 151.50 | +1.00% | TWD 148.00 | TWD 152.00 | TWD 146.50 | 2.04M |
| 2026-06-16 | TWD 150.00 | -0.33% | TWD 152.00 | TWD 156.00 | TWD 148.50 | 2.25M |
| 2026-06-15 | TWD 150.50 | -1.63% | TWD 165.00 | TWD 168.00 | TWD 148.00 | 8.98M |
| 2026-06-12 | TWD 153.00 | +9.68% | TWD 149.50 | TWD 153.00 | TWD 146.00 | 4.59M |
| 2026-06-11 | TWD 139.50 | +2.20% | TWD 135.00 | TWD 142.00 | TWD 134.00 | 1.69M |
| 2026-06-10 | TWD 136.50 | -2.85% | TWD 140.00 | TWD 141.50 | TWD 136.50 | 1.26M |
| 2026-06-09 | TWD 140.50 | -1.40% | TWD 141.50 | TWD 141.50 | TWD 135.00 | 3.43M |
| 2026-06-08 | TWD 142.50 | -6.25% | TWD 141.50 | TWD 144.00 | TWD 139.00 | 2.26M |
| 2026-06-05 | TWD 152.00 | +1.00% | TWD 151.50 | TWD 153.00 | TWD 149.50 | 2.60M |
| 2026-06-04 | TWD 150.50 | -0.33% | TWD 150.00 | TWD 151.00 | TWD 149.00 | 1.05M |
| 2026-06-03 | TWD 151.00 | 0.00% | TWD 152.50 | TWD 152.50 | TWD 150.00 | 1.30M |
| 2026-06-02 | TWD 151.00 | -0.98% | TWD 152.00 | TWD 153.50 | TWD 148.50 | 2.54M |
| 2026-06-01 | TWD 152.50 | -0.97% | TWD 154.00 | TWD 154.00 | TWD 149.50 | 2.86M |
| 2026-05-29 | TWD 154.00 | +3.70% | TWD 151.00 | TWD 154.00 | TWD 148.50 | 3.57M |
| 2026-05-28 | TWD 148.50 | -2.94% | TWD 153.00 | TWD 156.00 | TWD 148.00 | 2.64M |
| 2026-05-27 | TWD 153.00 | +1.32% | TWD 152.00 | TWD 153.50 | TWD 149.00 | 3.19M |