Taiwan - Delayed Quote TWD
ITH CORPORATION (6962.TW)
53.80
-1.20
(-2.18%)
At close: 1:30:17 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 54.90 | 55.20 | 53.50 | 53.80 | 53.80 | 5,800,932 |
| Jun 12, 2025 | 54.10 | 55.30 | 53.80 | 55.00 | 55.00 | 6,456,296 |
| Jun 11, 2025 | 56.00 | 56.00 | 53.20 | 54.40 | 54.40 | 19,899,106 |
| Jun 10, 2025 | 57.30 | 59.20 | 57.10 | 57.80 | 57.80 | 16,218,325 |
| Jun 9, 2025 | 57.50 | 57.80 | 56.60 | 57.30 | 57.30 | 5,000,570 |
| Jun 6, 2025 | 57.40 | 58.00 | 56.60 | 57.30 | 57.30 | 8,786,850 |
| Jun 5, 2025 | 58.30 | 58.30 | 56.80 | 56.90 | 56.90 | 13,206,718 |
| Jun 4, 2025 | 56.00 | 57.90 | 56.00 | 57.10 | 57.10 | 10,880,058 |
| Jun 3, 2025 | 56.20 | 56.70 | 55.50 | 55.60 | 55.60 | 5,987,999 |
| Jun 2, 2025 | 57.40 | 58.30 | 55.30 | 55.50 | 55.50 | 14,601,384 |
| May 29, 2025 | 55.50 | 57.30 | 55.20 | 57.30 | 57.30 | 13,916,832 |
| May 28, 2025 | 55.90 | 56.90 | 54.80 | 54.90 | 54.90 | 7,276,615 |
| May 27, 2025 | 55.90 | 55.90 | 54.70 | 55.10 | 55.10 | 3,770,449 |
| May 26, 2025 | 56.50 | 56.90 | 54.90 | 55.30 | 55.30 | 6,333,391 |
| May 23, 2025 | 57.00 | 57.20 | 56.00 | 56.30 | 56.30 | 7,143,038 |
| May 22, 2025 | 57.20 | 58.50 | 56.50 | 56.80 | 56.80 | 16,703,284 |
| May 21, 2025 | 55.90 | 58.60 | 55.90 | 57.20 | 57.20 | 18,989,014 |
| May 20, 2025 | 55.00 | 56.00 | 54.90 | 55.10 | 55.10 | 6,744,810 |
| May 19, 2025 | 56.00 | 56.00 | 54.30 | 54.40 | 54.40 | 7,262,301 |
| May 16, 2025 | 56.00 | 57.30 | 55.50 | 56.30 | 56.30 | 9,178,969 |
| May 15, 2025 | 59.30 | 59.80 | 56.00 | 56.20 | 56.20 | 23,594,028 |
| May 14, 2025 | 56.80 | 60.40 | 56.30 | 59.50 | 59.50 | 24,372,593 |
| May 13, 2025 | 55.20 | 57.60 | 54.90 | 55.50 | 55.50 | 14,561,135 |
| May 12, 2025 | 51.90 | 53.90 | 51.70 | 52.90 | 52.90 | 7,334,655 |
| May 9, 2025 | 51.90 | 52.30 | 50.90 | 51.30 | 51.30 | 6,595,701 |
| May 8, 2025 | 51.00 | 53.60 | 51.00 | 51.90 | 51.90 | 23,905,868 |
| May 7, 2025 | 50.30 | 50.30 | 49.10 | 50.30 | 50.30 | 12,828,198 |
| May 6, 2025 | 45.30 | 45.95 | 45.10 | 45.80 | 45.80 | 1,202,100 |
| May 5, 2025 | 47.75 | 47.80 | 43.60 | 45.35 | 45.35 | 3,995,694 |
| May 2, 2025 | 48.60 | 48.95 | 47.50 | 47.60 | 47.60 | 3,930,105 |
| Apr 30, 2025 | 49.75 | 49.75 | 48.10 | 48.10 | 48.10 | 3,250,792 |
| Apr 29, 2025 | 47.70 | 50.20 | 47.40 | 49.60 | 49.60 | 6,324,700 |
| Apr 28, 2025 | 46.80 | 47.60 | 46.70 | 47.20 | 47.20 | 2,015,317 |
| Apr 25, 2025 | 47.20 | 47.50 | 46.50 | 46.50 | 46.50 | 2,397,565 |
| Apr 24, 2025 | 46.75 | 47.15 | 45.90 | 45.95 | 45.95 | 1,816,417 |
| Apr 23, 2025 | 47.00 | 47.25 | 46.65 | 46.75 | 46.75 | 2,814,335 |
| Apr 22, 2025 | 44.00 | 47.85 | 43.90 | 45.50 | 45.50 | 4,259,636 |
| Apr 21, 2025 | 46.80 | 46.90 | 45.00 | 45.00 | 45.00 | 2,471,971 |
| Apr 18, 2025 | 47.10 | 47.55 | 46.80 | 46.80 | 46.80 | 1,783,555 |
| Apr 17, 2025 | 47.70 | 48.05 | 46.05 | 47.30 | 47.30 | 3,831,910 |
| Apr 16, 2025 | 49.00 | 49.45 | 48.10 | 48.10 | 48.10 | 2,832,353 |
| Apr 15, 2025 | 48.80 | 49.45 | 48.30 | 49.15 | 49.15 | 3,264,505 |
| Apr 14, 2025 | 49.50 | 51.00 | 47.75 | 47.75 | 47.75 | 8,086,802 |
| Apr 11, 2025 | 43.40 | 47.75 | 41.35 | 47.75 | 47.75 | 7,289,250 |
| Apr 10, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 544,732 |
| Apr 9, 2025 | 41.95 | 42.85 | 39.50 | 39.50 | 39.50 | 11,129,040 |
| Apr 8, 2025 | 44.10 | 45.60 | 43.85 | 43.85 | 43.85 | 7,831,750 |
| Apr 7, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 432,110 |
| Apr 2, 2025 | 54.60 | 54.60 | 53.30 | 54.10 | 54.10 | 2,630,290 |
| Apr 1, 2025 | 54.00 | 54.80 | 53.50 | 54.10 | 54.10 | 3,134,676 |
| Mar 31, 2025 | 55.00 | 55.90 | 52.80 | 53.00 | 53.00 | 6,629,707 |
| Mar 28, 2025 | 59.30 | 59.40 | 56.70 | 57.30 | 57.30 | 5,804,054 |
| Mar 27, 2025 | 59.00 | 59.50 | 58.60 | 59.10 | 59.10 | 3,930,176 |
| Mar 26, 2025 | 60.80 | 61.70 | 59.90 | 59.90 | 59.90 | 6,237,401 |
| Mar 25, 2025 | 59.60 | 61.50 | 59.20 | 61.10 | 61.10 | 9,598,226 |
| Mar 24, 2025 | 60.50 | 60.50 | 58.90 | 58.90 | 58.90 | 4,757,350 |
| Mar 21, 2025 | 61.10 | 61.70 | 59.60 | 59.60 | 59.60 | 11,125,808 |
| Mar 20, 2025 | 60.60 | 61.80 | 60.20 | 61.00 | 61.00 | 15,447,148 |
| Mar 19, 2025 | 60.00 | 61.70 | 59.20 | 60.50 | 60.50 | 16,060,870 |
| Mar 18, 2025 | 57.00 | 61.10 | 56.40 | 60.20 | 60.20 | 17,082,461 |
| Mar 17, 2025 | 56.50 | 57.40 | 55.60 | 55.80 | 55.80 | 4,116,758 |
| Mar 14, 2025 | 55.20 | 55.50 | 54.30 | 54.80 | 54.80 | 3,091,328 |
| Mar 13, 2025 | 56.60 | 57.40 | 55.10 | 55.20 | 55.20 | 5,050,251 |
| Mar 12, 2025 | 55.50 | 58.30 | 54.80 | 56.70 | 56.70 | 6,593,855 |
| Mar 11, 2025 | 55.00 | 55.70 | 53.80 | 54.80 | 54.80 | 5,937,188 |
| Mar 10, 2025 | 59.40 | 59.40 | 56.50 | 56.50 | 56.50 | 8,984,178 |
| Mar 7, 2025 | 58.80 | 61.20 | 58.70 | 59.40 | 59.40 | 11,182,153 |
| Mar 6, 2025 | 58.90 | 59.30 | 57.60 | 58.80 | 58.80 | 5,644,270 |
| Mar 5, 2025 | 58.70 | 59.60 | 58.20 | 58.30 | 58.30 | 3,959,680 |
| Mar 4, 2025 | 56.50 | 59.00 | 56.10 | 58.70 | 58.70 | 5,401,606 |
| Mar 3, 2025 | 59.10 | 59.80 | 57.50 | 57.50 | 57.50 | 9,312,450 |
| Feb 27, 2025 | 60.50 | 62.70 | 58.90 | 60.10 | 60.10 | 17,170,471 |
| Feb 26, 2025 | 60.20 | 61.90 | 60.00 | 60.80 | 60.80 | 4,050,140 |
| Feb 25, 2025 | 62.40 | 62.40 | 60.60 | 60.70 | 60.70 | 5,956,669 |
| Feb 24, 2025 | 62.70 | 63.30 | 61.10 | 62.40 | 62.40 | 7,241,636 |
| Feb 21, 2025 | 64.70 | 66.00 | 63.30 | 63.30 | 63.30 | 7,672,841 |
| Feb 20, 2025 | 64.10 | 65.30 | 62.70 | 65.00 | 65.00 | 8,962,385 |
| Feb 19, 2025 | 64.50 | 65.30 | 63.80 | 64.50 | 64.50 | 7,973,910 |
| Feb 18, 2025 | 63.80 | 64.70 | 62.70 | 64.00 | 64.00 | 8,802,800 |
| Feb 17, 2025 | 66.70 | 67.60 | 64.20 | 64.20 | 64.20 | 14,370,792 |
| Feb 14, 2025 | 65.10 | 67.20 | 63.30 | 66.80 | 66.80 | 21,484,709 |
| Feb 13, 2025 | 60.80 | 66.10 | 60.20 | 65.90 | 65.90 | 28,096,484 |
| Feb 12, 2025 | 58.10 | 61.00 | 57.80 | 60.10 | 60.10 | 15,854,643 |
| Feb 11, 2025 | 57.30 | 58.10 | 55.50 | 57.30 | 57.30 | 9,400,137 |
| Feb 10, 2025 | 59.90 | 60.10 | 56.60 | 58.10 | 58.10 | 14,984,452 |
| Feb 7, 2025 | 58.20 | 62.80 | 57.20 | 60.90 | 60.90 | 17,484,802 |
| Feb 6, 2025 | 55.80 | 57.90 | 54.80 | 57.80 | 57.80 | 12,605,813 |
| Feb 5, 2025 | 52.10 | 55.80 | 52.10 | 55.80 | 55.80 | 12,089,356 |
| Feb 4, 2025 | 51.80 | 51.80 | 50.40 | 50.80 | 50.80 | 1,296,900 |
| Feb 3, 2025 | 50.50 | 53.00 | 50.20 | 51.10 | 51.10 | 2,837,933 |
| Jan 22, 2025 | 52.40 | 52.60 | 51.80 | 52.30 | 52.30 | 1,558,497 |
| Jan 21, 2025 | 52.20 | 52.60 | 51.60 | 52.20 | 52.20 | 1,227,570 |
| Jan 20, 2025 | 51.50 | 52.20 | 51.00 | 52.20 | 52.20 | 1,315,688 |
| Jan 17, 2025 | 51.10 | 51.40 | 49.95 | 51.30 | 51.30 | 1,078,211 |
| Jan 16, 2025 | 50.20 | 51.40 | 50.00 | 50.60 | 50.60 | 1,072,550 |
| Jan 15, 2025 | 50.00 | 50.20 | 49.30 | 49.55 | 49.55 | 778,525 |
| Jan 14, 2025 | 49.70 | 50.40 | 49.50 | 50.20 | 50.20 | 837,619 |
| Jan 13, 2025 | 50.70 | 51.20 | 49.25 | 49.35 | 49.35 | 1,764,100 |
| Jan 10, 2025 | 51.00 | 52.00 | 50.80 | 51.50 | 51.50 | 932,550 |
| Jan 9, 2025 | 53.30 | 53.50 | 51.30 | 51.30 | 51.30 | 2,391,125 |
| Jan 8, 2025 | 52.20 | 54.00 | 51.40 | 54.00 | 54.00 | 2,239,907 |
| Jan 7, 2025 | 52.50 | 52.50 | 51.20 | 52.10 | 52.10 | 1,474,100 |
| Jan 6, 2025 | 51.00 | 52.40 | 50.50 | 51.90 | 51.90 | 1,981,553 |
| Jan 3, 2025 | 53.40 | 53.50 | 51.50 | 51.50 | 51.50 | 2,265,100 |
| Jan 2, 2025 | 54.80 | 54.80 | 52.80 | 52.80 | 52.80 | 2,546,182 |
| Dec 31, 2024 | 53.70 | 55.00 | 52.70 | 54.80 | 54.80 | 2,546,451 |
| Dec 30, 2024 | 53.10 | 53.40 | 52.10 | 52.60 | 52.60 | 1,814,004 |
| Dec 27, 2024 | 55.20 | 55.50 | 53.00 | 53.10 | 53.10 | 3,220,455 |
| Dec 26, 2024 | 55.00 | 56.00 | 54.80 | 54.80 | 54.80 | 2,496,387 |
| Dec 25, 2024 | 55.60 | 56.10 | 54.20 | 55.60 | 55.60 | 3,555,610 |
| Dec 24, 2024 | 57.00 | 57.30 | 55.00 | 55.10 | 55.10 | 6,028,000 |
| Dec 23, 2024 | 57.20 | 58.80 | 55.50 | 57.20 | 57.20 | 6,830,510 |
| Dec 20, 2024 | 58.20 | 58.80 | 55.10 | 55.50 | 55.50 | 9,679,398 |
| Dec 19, 2024 | 55.00 | 59.50 | 54.10 | 58.70 | 58.70 | 13,933,313 |
| Dec 18, 2024 | 54.60 | 57.80 | 53.80 | 57.70 | 57.70 | 22,639,062 |
| Dec 17, 2024 | 47.90 | 52.60 | 47.90 | 52.60 | 52.60 | 10,126,336 |
| Dec 16, 2024 | 47.50 | 49.70 | 45.85 | 47.90 | 47.90 | 4,481,100 |
| Dec 13, 2024 | 48.00 | 48.05 | 45.85 | 46.40 | 46.40 | 4,835,550 |
| Dec 12, 2024 | 50.70 | 50.70 | 48.00 | 48.15 | 48.15 | 3,879,365 |
| Dec 11, 2024 | 49.55 | 49.95 | 48.80 | 48.85 | 48.85 | 2,012,595 |
| Dec 10, 2024 | 50.80 | 51.70 | 49.50 | 49.55 | 49.55 | 3,785,079 |
| Dec 9, 2024 | 51.90 | 53.70 | 51.30 | 52.00 | 52.00 | 8,541,870 |
| Dec 6, 2024 | 47.40 | 52.10 | 47.40 | 52.10 | 52.10 | 10,661,023 |
| Dec 5, 2024 | 49.40 | 49.50 | 47.30 | 47.40 | 47.40 | 5,714,176 |
| Dec 4, 2024 | 51.20 | 51.30 | 49.75 | 49.85 | 49.85 | 5,447,854 |
| Dec 3, 2024 | 53.90 | 54.30 | 51.20 | 51.20 | 51.20 | 5,065,696 |
| Dec 2, 2024 | 55.50 | 56.50 | 53.40 | 53.70 | 53.70 | 4,189,710 |
| Nov 29, 2024 | 55.40 | 56.30 | 54.40 | 55.00 | 55.00 | 3,297,314 |
| Nov 28, 2024 | 57.90 | 58.00 | 53.20 | 55.30 | 55.30 | 4,693,213 |
| Nov 27, 2024 | 58.00 | 60.10 | 57.20 | 57.50 | 57.50 | 9,149,312 |
| Nov 26, 2024 | 65.00 | 65.10 | 55.20 | 57.80 | 57.80 | 18,090,116 |
Related Tickers
6517.TWO BASO Precision Optics Co., LTD
78.10
-3.34%
6191.TW Global Brands Manufacture Ltd.
79.50
-1.85%
6213.TW ITEQ Corporation
87.50
-1.24%
6498.TWO Powertip Image Corp
122.00
-3.56%
8155.TWO Allied Circuit Co., Ltd.
125.50
-4.20%
3689.TWO U.D. Electronic Corp.
98.20
-1.80%
8111.TWO Ligitek Electronics Co.,Ltd
52.20
-3.51%
2429.TW Abonmax Co., Ltd
71.30
-1.66%
5284.TW JPP Holding Company Limited
207.50
-0.24%
5439.TWO First Hi-tec Enterprise Co., Ltd.
206.00
-2.37%