ITH Corporation (TPE:6962)
Taiwan
· Delayed Price · Currency is TWD 42.25
-0.90 (-2.09%)
At close: Sep 26, 2025
ITH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.40 | 43.40 | 41.90 | 42.25 | 42.25 | -2.09% | 2,851,205 |
| Sep 25, 2025 | 43.25 | 44.05 | 43.15 | 43.15 | 43.15 | -0.35% | 1,735,371 |
| Sep 24, 2025 | 44.10 | 44.40 | 43.30 | 43.30 | 43.30 | -1.37% | 1,733,791 |
| Sep 23, 2025 | 44.70 | 44.75 | 43.85 | 43.90 | 43.90 | -1.35% | 2,312,405 |
| Sep 22, 2025 | 44.95 | 45.00 | 44.45 | 44.50 | 44.50 | -0.45% | 1,982,043 |
| Sep 19, 2025 | 45.15 | 45.75 | 44.60 | 44.70 | 44.70 | -0.22% | 3,053,229 |
| Sep 18, 2025 | 44.45 | 45.45 | 44.45 | 44.80 | 44.80 | 1.70% | 4,304,899 |
| Sep 17, 2025 | 44.20 | 44.35 | 43.80 | 44.05 | 44.05 | -0.11% | 1,971,388 |
| Sep 16, 2025 | 43.45 | 44.25 | 43.20 | 44.10 | 44.10 | 2.20% | 2,414,787 |
| Sep 15, 2025 | 43.25 | 43.65 | 42.90 | 43.15 | 43.15 | 0.23% | 1,713,969 |
| Sep 12, 2025 | 42.50 | 43.30 | 42.45 | 43.05 | 43.05 | 1.77% | 2,286,862 |
| Sep 11, 2025 | 43.60 | 43.60 | 42.30 | 42.30 | 42.30 | -2.42% | 3,658,456 |
| Sep 10, 2025 | 44.35 | 44.35 | 43.30 | 43.35 | 43.35 | -2.25% | 4,264,529 |
| Sep 9, 2025 | 45.10 | 45.20 | 44.20 | 44.35 | 44.35 | -1.44% | 3,245,505 |
| Sep 8, 2025 | 44.75 | 45.50 | 44.65 | 45.00 | 45.00 | 2.16% | 4,640,489 |
| Sep 5, 2025 | 43.20 | 44.30 | 42.80 | 44.05 | 44.05 | 2.32% | 4,413,295 |
| Sep 4, 2025 | 42.70 | 43.40 | 42.70 | 43.05 | 43.05 | 0.82% | 2,735,763 |
| Sep 3, 2025 | 43.15 | 43.35 | 42.60 | 42.70 | 42.70 | -0.12% | 2,917,224 |
| Sep 2, 2025 | 42.55 | 42.95 | 42.20 | 42.75 | 42.75 | 1.06% | 1,657,645 |
| Sep 1, 2025 | 43.65 | 43.65 | 42.15 | 42.30 | 42.30 | -3.42% | 3,832,028 |
| Aug 29, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -2.88% | 4,707,034 |
| Aug 28, 2025 | 44.15 | 46.00 | 44.15 | 45.10 | 45.10 | 3.68% | 7,414,771 |
| Aug 27, 2025 | 44.00 | 44.30 | 43.45 | 43.50 | 43.50 | -0.80% | 4,683,769 |
| Aug 26, 2025 | 44.50 | 44.50 | 43.70 | 43.85 | 43.85 | -0.45% | 3,178,614 |
| Aug 25, 2025 | 45.00 | 45.05 | 43.95 | 44.05 | 44.05 | -1.12% | 4,683,398 |
| Aug 22, 2025 | 45.20 | 45.40 | 44.50 | 44.55 | 44.55 | -4.50% | 7,845,205 |
| Aug 21, 2025 | 46.00 | 46.70 | 46.00 | 46.65 | 46.65 | 1.97% | 1,397,436 |
| Aug 20, 2025 | 46.50 | 46.65 | 45.65 | 45.75 | 45.75 | -1.61% | 2,664,339 |
| Aug 19, 2025 | 47.00 | 47.25 | 46.30 | 46.50 | 46.50 | -1.06% | 2,711,677 |
| Aug 18, 2025 | 48.80 | 48.85 | 46.80 | 47.00 | 47.00 | -3.09% | 4,719,268 |
| Aug 15, 2025 | 49.90 | 49.90 | 48.35 | 48.50 | 48.50 | -1.92% | 3,696,928 |
| Aug 14, 2025 | 48.30 | 49.75 | 48.25 | 49.45 | 49.45 | 2.81% | 4,369,161 |
| Aug 13, 2025 | 48.35 | 48.80 | 47.75 | 48.10 | 48.10 | 0.84% | 2,878,947 |
| Aug 12, 2025 | 47.15 | 48.00 | 47.05 | 47.70 | 47.70 | 1.17% | 2,625,471 |
| Aug 11, 2025 | 46.60 | 47.65 | 46.00 | 47.15 | 47.15 | 0.75% | 2,407,757 |
| Aug 8, 2025 | 46.85 | 47.30 | 46.70 | 46.80 | 46.80 | 0.32% | 1,656,408 |
| Aug 7, 2025 | 46.50 | 47.10 | 46.00 | 46.65 | 46.65 | 0.32% | 3,140,432 |
| Aug 6, 2025 | 47.60 | 47.60 | 46.40 | 46.50 | 46.50 | -2.11% | 3,044,902 |
| Aug 5, 2025 | 47.20 | 48.05 | 47.20 | 47.50 | 47.50 | 1.17% | 2,217,300 |
| Aug 4, 2025 | 46.85 | 47.35 | 46.00 | 46.95 | 46.95 | -0.74% | 1,807,532 |
| Aug 1, 2025 | 46.00 | 47.60 | 45.15 | 47.30 | 47.30 | 1.28% | 2,927,451 |
| Jul 31, 2025 | 49.00 | 49.00 | 46.65 | 46.70 | 46.70 | -4.50% | 9,005,036 |
| Jul 30, 2025 | 49.30 | 49.60 | 48.70 | 48.90 | 48.90 | -0.61% | 2,159,802 |
| Jul 29, 2025 | 49.80 | 50.30 | 49.20 | 49.20 | 49.20 | -4.65% | 3,629,068 |
| Jul 28, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 49.60 | -0.19% | 2,982,400 |
| Jul 25, 2025 | 51.50 | 52.60 | 51.10 | 51.70 | 49.70 | 0.78% | 2,684,720 |
| Jul 24, 2025 | 51.90 | 52.10 | 51.10 | 51.30 | 49.31 | -1.16% | 1,884,687 |
| Jul 23, 2025 | 51.30 | 52.10 | 51.30 | 51.90 | 49.89 | 1.96% | 1,779,148 |
| Jul 22, 2025 | 52.70 | 52.80 | 50.80 | 50.90 | 48.93 | -3.23% | 3,901,952 |
| Jul 21, 2025 | 52.60 | 53.10 | 52.30 | 52.60 | 50.56 | - | 1,598,580 |