ITH Corporation 6962
TWSE · Taiwan · Electronic Technology
TWD 33.15+0.70 (+2.16%)
Market closed· · TWD · Data may be delayed
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 33.15 | +2.16% | TWD 32.75 | TWD 33.35 | TWD 32.65 | 2.73M |
| 2026-09-30 | TWD 32.45 | +1.88% | TWD 32.35 | TWD 32.60 | TWD 32.10 | 2.05M |
| 2026-09-29 | TWD 31.85 | +1.27% | TWD 31.20 | TWD 32.10 | TWD 31.20 | 1.34M |
| 2026-09-24 | TWD 31.45 | -0.32% | TWD 31.60 | TWD 31.60 | TWD 31.25 | 682.00K |
| 2026-09-23 | TWD 31.55 | -1.10% | TWD 32.15 | TWD 32.15 | TWD 31.55 | 1.16M |
| 2026-09-22 | TWD 31.90 | +2.24% | TWD 31.45 | TWD 32.05 | TWD 31.30 | 1.79M |
| 2026-09-21 | TWD 31.20 | +0.97% | TWD 31.10 | TWD 31.30 | TWD 30.75 | 968.05K |
| 2026-09-18 | TWD 30.90 | 0.00% | TWD 31.15 | TWD 31.30 | TWD 30.85 | 1.03M |
| 2026-09-17 | TWD 30.90 | +0.32% | TWD 31.00 | TWD 31.15 | TWD 30.70 | 912.07K |
| 2026-09-16 | TWD 30.80 | +0.82% | TWD 30.55 | TWD 30.85 | TWD 30.55 | 641.10K |
| 2026-09-15 | TWD 30.55 | -0.65% | TWD 30.90 | TWD 31.00 | TWD 30.55 | 716.30K |
| 2026-09-14 | TWD 30.75 | +1.15% | TWD 30.15 | TWD 31.15 | TWD 30.10 | 1.10M |
| 2026-09-11 | TWD 30.40 | -1.30% | TWD 30.40 | TWD 30.55 | TWD 30.25 | 1.07M |
| 2026-09-10 | TWD 30.80 | -0.96% | TWD 31.00 | TWD 31.00 | TWD 30.55 | 1.04M |
| 2026-09-09 | TWD 31.10 | -0.48% | TWD 31.30 | TWD 31.40 | TWD 30.95 | 1.11M |
| 2026-09-08 | TWD 31.25 | -1.73% | TWD 32.25 | TWD 32.50 | TWD 31.25 | 1.83M |
| 2026-09-07 | TWD 31.80 | -0.47% | TWD 32.30 | TWD 32.40 | TWD 31.80 | 1.02M |
| 2026-09-04 | TWD 31.95 | +0.47% | TWD 32.10 | TWD 32.30 | TWD 31.45 | 1.11M |
| 2026-09-03 | TWD 31.80 | -1.55% | TWD 32.30 | TWD 32.55 | TWD 31.80 | 1.77M |
| 2026-09-02 | TWD 32.30 | -0.46% | TWD 32.15 | TWD 33.00 | TWD 32.15 | 2.22M |
| 2026-09-01 | TWD 32.45 | +2.85% | TWD 31.95 | TWD 33.85 | TWD 31.90 | 11.00M |
| 2026-08-31 | TWD 31.55 | +1.28% | TWD 30.85 | TWD 31.55 | TWD 30.85 | 6.40M |
| 2026-08-28 | TWD 31.15 | -0.64% | TWD 31.55 | TWD 31.60 | TWD 31.00 | 1.57M |
| 2026-08-27 | TWD 31.35 | -1.10% | TWD 32.05 | TWD 32.15 | TWD 31.30 | 1.77M |
| 2026-08-26 | TWD 31.70 | +1.44% | TWD 31.60 | TWD 32.35 | TWD 31.45 | 2.31M |
| 2026-08-25 | TWD 31.25 | -0.32% | TWD 31.40 | TWD 31.40 | TWD 30.70 | 1.14M |
| 2026-08-24 | TWD 31.35 | +0.48% | TWD 31.35 | TWD 31.90 | TWD 31.25 | 1.49M |
| 2026-08-21 | TWD 31.20 | +0.65% | TWD 31.00 | TWD 31.35 | TWD 30.65 | 1.69M |
| 2026-08-20 | TWD 31.00 | +1.14% | TWD 31.00 | TWD 31.25 | TWD 30.55 | 1.67M |
| 2026-08-19 | TWD 30.65 | +1.49% | TWD 29.80 | TWD 31.00 | TWD 29.65 | 1.41M |
| 2026-08-18 | TWD 30.20 | -2.42% | TWD 30.95 | TWD 31.00 | TWD 30.20 | 1.77M |
| 2026-08-17 | TWD 30.95 | +0.65% | TWD 30.75 | TWD 31.30 | TWD 30.50 | 1.30M |
| 2026-08-14 | TWD 30.75 | -8.75% | TWD 32.10 | TWD 32.20 | TWD 30.35 | 7.23M |
| 2026-08-13 | TWD 33.70 | -0.88% | TWD 34.45 | TWD 34.75 | TWD 33.45 | 1.82M |
| 2026-08-12 | TWD 34.00 | +0.59% | TWD 33.90 | TWD 34.30 | TWD 33.70 | 1.33M |
| 2026-08-11 | TWD 33.80 | -1.02% | TWD 33.55 | TWD 34.50 | TWD 33.55 | 2.87M |
| 2026-08-10 | TWD 34.15 | +9.98% | TWD 32.60 | TWD 34.15 | TWD 32.60 | 4.58M |
| 2026-08-07 | TWD 31.05 | -0.96% | TWD 31.50 | TWD 31.55 | TWD 31.05 | 879.14K |
| 2026-08-06 | TWD 31.35 | +0.48% | TWD 31.50 | TWD 31.50 | TWD 30.60 | 977.02K |
| 2026-08-05 | TWD 31.20 | +0.16% | TWD 31.75 | TWD 31.95 | TWD 31.15 | 1.35M |
| 2026-08-04 | TWD 31.15 | -0.32% | TWD 30.75 | TWD 31.45 | TWD 30.70 | 1.26M |
| 2026-08-03 | TWD 31.25 | +0.97% | TWD 30.85 | TWD 31.70 | TWD 30.50 | 1.09M |
| 2026-07-31 | TWD 30.95 | +6.72% | TWD 30.40 | TWD 31.10 | TWD 30.10 | 1.46M |
| 2026-07-30 | TWD 29.00 | -3.81% | TWD 29.15 | TWD 29.80 | TWD 28.60 | 1.71M |
| 2026-07-29 | TWD 30.15 | -1.15% | TWD 31.00 | TWD 31.00 | TWD 29.45 | 3.83M |
| 2026-07-28 | TWD 30.50 | -5.13% | TWD 31.05 | TWD 31.55 | TWD 30.50 | 3.25M |
| 2026-07-27 | TWD 32.15 | -1.38% | TWD 33.10 | TWD 33.10 | TWD 31.95 | 1.47M |
| 2026-07-24 | TWD 32.60 | -1.06% | TWD 32.60 | TWD 33.10 | TWD 32.50 | 1.22M |
| 2026-07-23 | TWD 32.95 | -1.79% | TWD 33.75 | TWD 33.75 | TWD 32.70 | 1.34M |
| 2026-07-22 | TWD 33.55 | +0.60% | TWD 33.75 | TWD 34.30 | TWD 33.55 | 1.45M |
| 2026-07-21 | TWD 33.35 | +2.62% | TWD 33.05 | TWD 33.60 | TWD 32.75 | 1.34M |
| 2026-07-20 | TWD 32.50 | +0.15% | TWD 32.40 | TWD 32.85 | TWD 31.60 | 2.45M |
| 2026-07-17 | TWD 32.45 | -5.39% | TWD 33.85 | TWD 33.95 | TWD 32.35 | 3.44M |
| 2026-07-16 | TWD 34.30 | -2.14% | TWD 34.90 | TWD 34.95 | TWD 34.25 | 1.22M |
| 2026-07-15 | TWD 35.05 | +3.39% | TWD 34.50 | TWD 35.20 | TWD 34.35 | 1.86M |
| 2026-07-14 | TWD 33.90 | -2.87% | TWD 35.20 | TWD 35.20 | TWD 33.05 | 3.03M |
| 2026-07-13 | TWD 34.90 | -2.92% | TWD 36.75 | TWD 36.75 | TWD 34.50 | 3.52M |
| 2026-07-10 | TWD 35.95 | 0.00% | TWD 35.95 | TWD 35.95 | TWD 35.95 | 0 |
| 2026-07-09 | TWD 35.95 | -3.49% | TWD 37.50 | TWD 37.50 | TWD 35.90 | 3.48M |
| 2026-07-08 | TWD 37.25 | -1.84% | TWD 38.15 | TWD 38.30 | TWD 36.50 | 3.21M |
| 2026-07-07 | TWD 37.95 | -3.31% | TWD 39.25 | TWD 39.80 | TWD 37.85 | 3.45M |
| 2026-07-06 | TWD 39.25 | +0.90% | TWD 39.40 | TWD 40.30 | TWD 38.75 | 3.91M |
| 2026-07-03 | TWD 38.90 | +1.04% | TWD 38.10 | TWD 39.25 | TWD 38.10 | 3.35M |
| 2026-07-02 | TWD 38.50 | +1.58% | TWD 37.75 | TWD 39.15 | TWD 37.40 | 2.25M |
| 2026-07-01 | TWD 37.90 | -1.94% | TWD 39.00 | TWD 39.40 | TWD 37.90 | 2.12M |
| 2026-06-30 | TWD 38.65 | +3.34% | TWD 38.55 | TWD 39.25 | TWD 37.25 | 3.75M |
| 2026-06-29 | TWD 37.40 | +2.19% | TWD 36.60 | TWD 38.10 | TWD 36.55 | 2.97M |
| 2026-06-26 | TWD 36.60 | -6.15% | TWD 38.80 | TWD 38.90 | TWD 36.50 | 5.15M |
| 2026-06-25 | TWD 39.00 | -2.26% | TWD 40.50 | TWD 40.75 | TWD 39.00 | 4.88M |
| 2026-06-24 | TWD 39.90 | +2.31% | TWD 38.80 | TWD 40.10 | TWD 38.50 | 4.69M |
| 2026-06-23 | TWD 39.00 | -2.62% | TWD 40.65 | TWD 40.90 | TWD 39.00 | 5.58M |
| 2026-06-22 | TWD 40.05 | +2.96% | TWD 39.70 | TWD 41.40 | TWD 39.65 | 9.70M |
| 2026-06-18 | TWD 38.90 | +0.91% | TWD 39.00 | TWD 39.80 | TWD 38.65 | 6.03M |
| 2026-06-17 | TWD 38.55 | +4.19% | TWD 37.05 | TWD 39.75 | TWD 36.65 | 7.37M |
| 2026-06-16 | TWD 37.00 | -1.86% | TWD 37.80 | TWD 37.90 | TWD 36.90 | 3.39M |
| 2026-06-15 | TWD 37.70 | +5.31% | TWD 36.50 | TWD 38.25 | TWD 36.20 | 6.18M |
| 2026-06-12 | TWD 35.80 | +2.87% | TWD 35.80 | TWD 36.75 | TWD 35.65 | 2.47M |
| 2026-06-11 | TWD 34.80 | +1.75% | TWD 34.05 | TWD 34.95 | TWD 33.70 | 2.72M |
| 2026-06-10 | TWD 34.20 | -1.58% | TWD 34.10 | TWD 36.10 | TWD 34.10 | 3.05M |
| 2026-06-09 | TWD 34.75 | +3.42% | TWD 33.85 | TWD 34.95 | TWD 33.70 | 2.08M |
| 2026-06-08 | TWD 33.60 | -6.80% | TWD 32.60 | TWD 33.80 | TWD 32.60 | 3.80M |
| 2026-06-05 | TWD 36.05 | -1.90% | TWD 36.85 | TWD 36.85 | TWD 35.60 | 3.11M |
| 2026-06-04 | TWD 36.75 | -4.30% | TWD 38.20 | TWD 38.20 | TWD 36.75 | 5.76M |
| 2026-06-03 | TWD 38.40 | +0.66% | TWD 38.60 | TWD 39.15 | TWD 38.20 | 4.49M |
| 2026-06-02 | TWD 38.15 | +0.13% | TWD 38.20 | TWD 38.25 | TWD 37.25 | 4.10M |
| 2026-06-01 | TWD 38.10 | -0.39% | TWD 38.45 | TWD 38.95 | TWD 37.90 | 4.95M |
| 2026-05-29 | TWD 38.25 | +1.86% | TWD 38.05 | TWD 38.50 | TWD 37.65 | 3.75M |
| 2026-05-28 | TWD 37.55 | -0.79% | TWD 37.90 | TWD 39.25 | TWD 37.25 | 4.82M |
| 2026-05-27 | TWD 37.85 | -2.20% | TWD 39.20 | TWD 39.70 | TWD 37.80 | 5.92M |
| 2026-05-26 | TWD 38.70 | -1.02% | TWD 39.35 | TWD 39.80 | TWD 38.50 | 5.95M |