Taipei Exchange - Delayed Quote TWD

ITI (7716.TWO)

32.15
+1.45
+(4.72%)
As of 9:02:22 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202531.9032.1531.0032.1532.153,059
May 12, 202532.4034.0030.3030.7030.7038,886
May 9, 202531.6034.1531.6033.9033.9057,143
May 8, 202531.6031.6031.6031.6031.60155
May 7, 202531.6031.6031.6031.6031.60250
May 6, 202532.1032.1031.5031.6031.601,316
May 5, 202532.8532.8531.4532.0032.005,082
May 2, 202532.8532.8532.8532.8532.8519
Apr 30, 202532.2032.2531.5532.0532.0523,039
Apr 29, 202532.2032.2031.5031.8031.804,010
Apr 28, 202531.8032.1530.6032.1532.1511,581
Apr 25, 202531.7031.7031.7031.7031.70155
Apr 24, 202531.5031.5030.1530.4030.4010,004
Apr 23, 202530.2031.2030.1031.2031.2012,619
Apr 22, 202530.2030.2030.2030.2030.2046
Apr 21, 202530.2030.2029.3530.2030.201,234
Apr 18, 202530.1530.2028.7030.2030.205,220
Apr 17, 202530.0030.1528.6530.1530.1519,364
Apr 16, 202530.0030.0028.6528.7028.705,061
Apr 15, 202529.4530.4529.1029.1029.1018,294
Apr 14, 202526.3529.0026.3529.0029.0022,800
Apr 11, 202528.5528.5527.1527.6027.6011,269
Apr 10, 202525.8028.5525.8028.5528.5535,639
Apr 9, 202525.7526.6524.6025.8025.8014,465
Apr 8, 202526.6526.9526.2026.9526.9515,591
Apr 7, 202528.9028.9026.8526.8526.859,816
Apr 2, 202530.1530.2530.1530.2530.25163
Apr 1, 202530.0030.0030.0030.0030.002,700
Mar 31, 202529.9030.0528.6529.0029.0017,300
Mar 28, 202532.1032.1030.5030.6030.6021,273
Mar 27, 202532.1032.1031.5032.1032.106,981
Mar 26, 202530.7032.1030.7032.1032.102,100
Mar 25, 202530.8032.1030.8032.1032.105,360
Mar 24, 202529.3529.4029.3529.4029.40118
Mar 21, 202532.0532.0529.6029.6029.6012,386
Mar 20, 202531.9031.9531.9031.9531.951,320
Mar 19, 202530.8532.3530.7531.8531.8511,641
Mar 18, 202530.7530.7530.7530.7530.7533
Mar 17, 202530.7530.7530.0030.7530.752,093
Mar 14, 202530.7030.7030.7030.7030.7085
Mar 11, 202530.7030.7030.7030.7030.701
Mar 10, 202530.6030.6530.1530.3030.308,001
Mar 7, 202530.5530.6030.5530.6030.6088
Mar 6, 202530.0030.5529.9030.5530.556,427
Mar 5, 202529.8029.9029.8029.9029.903,189
Mar 4, 202529.8029.8029.8029.8029.801,000
Feb 27, 202529.7029.7529.7029.7529.754,000
Feb 20, 202529.7029.7029.7029.7029.701,070
Feb 19, 202529.7029.7029.7029.7029.701,057
Feb 17, 202529.7029.7029.7029.7029.7013
Feb 13, 202529.7029.7029.7029.7029.704,172
Feb 12, 202529.6529.6529.6529.6529.652,051
Feb 11, 202529.6529.6529.6529.6529.652,600
Feb 10, 202529.6529.6529.6529.6529.65987
Feb 7, 202529.6529.6528.2529.6529.654,747
Feb 6, 202529.4029.4029.4029.4029.401,000
Feb 5, 202529.6529.6529.2029.6529.65376
Feb 4, 202529.6529.6529.6529.6529.6552
Feb 3, 202529.6529.6528.3029.0029.004,037
Jan 22, 202529.5529.6529.5529.6529.65252
Jan 21, 202529.5529.5529.5529.5529.5510
Jan 20, 202529.6029.6028.2528.2528.251,023
Jan 17, 202529.6029.6029.6029.6029.601
Jan 15, 202529.5029.5029.5029.5029.501,184
Jan 14, 202529.4529.4529.4529.4529.45105
Jan 13, 202529.2529.3529.2529.2529.258,125
Jan 10, 202529.2529.2529.2529.2529.251,000
Jan 9, 202529.2529.2528.1528.4028.402,513
Jan 8, 202529.2529.2529.2529.2529.251,235
Jan 7, 202529.2029.2529.2029.2529.252,085
Jan 6, 202529.1029.1528.6029.1529.156,157
Jan 3, 202529.1029.1029.1029.1029.1050
Jan 2, 202529.1029.1029.1029.1029.101,528
Dec 31, 202429.9029.9028.4529.1029.109,220
Dec 30, 202429.9029.9029.9029.9029.9025
Dec 27, 202429.9029.9029.9029.9029.90311
Dec 26, 202430.0530.0528.9528.9528.953,160
Dec 25, 202430.1030.1028.9530.0030.003,256
Dec 24, 202430.1030.1030.1030.1030.101,025
Dec 23, 202429.4030.1029.4030.1030.103,050
Dec 20, 202430.5530.5529.4029.4029.405,075
Dec 19, 202430.5530.5530.5530.5530.5525
Dec 16, 202430.5530.5530.5530.5530.5535
Dec 13, 202430.5530.6029.4530.6030.602,053
Dec 12, 202430.5530.5530.5530.5530.551,106
Dec 11, 202430.5530.5530.5530.5530.55104
Dec 10, 202430.5530.5530.5530.5530.5575
Dec 9, 202430.5530.5530.5530.5530.551,025
Dec 6, 202430.5530.5530.5530.5530.5527
Dec 5, 202430.5530.5530.5530.5530.551,050
Dec 2, 202430.8530.8529.5029.5029.501,050
Nov 28, 202429.5030.9029.5030.9030.901,072
Nov 27, 202430.9530.9529.5529.5529.552
Nov 26, 202431.0531.0529.5529.9029.903,301
Nov 25, 202430.3530.7530.3530.7530.756,025
Nov 22, 202430.3530.3530.1530.1530.153,010
Nov 21, 202430.4530.4530.4530.4530.45200
Nov 20, 202430.4030.4530.4030.4530.453,025
Nov 19, 202430.4030.4030.4030.4030.403,000
Nov 18, 202430.0030.4030.0030.4030.402,072
Nov 15, 202430.0030.0030.0030.0030.0040
Nov 14, 202429.9531.0029.9531.0031.007,025
Nov 13, 202429.9530.9529.9530.9530.9535
Nov 11, 202430.9530.9530.9530.9530.9510
Nov 7, 202430.9030.9029.9029.9029.905,200
Nov 6, 202430.9030.9030.8030.8030.801,020
Nov 5, 202430.8530.8530.4030.4030.402,025
Nov 4, 202430.8530.8530.4030.4030.402,020
Nov 1, 202430.8530.8530.8530.8530.8520
Oct 30, 202430.8530.8530.8530.8530.85325
Oct 29, 202430.8530.8530.8530.8530.8575
Oct 28, 202430.8530.8530.8530.8530.8525
Oct 25, 202430.8530.8530.8530.8530.8550
Oct 24, 202430.8530.8530.8530.8530.8575
Oct 23, 202429.6030.8529.6030.8530.85625
Oct 22, 202429.6530.9529.6530.9530.954,275
Oct 21, 202431.1031.1030.3031.1031.106,075
Oct 18, 202431.1031.1030.5030.5030.503,050
Oct 17, 202429.9031.1029.9031.1031.1018,950
Oct 16, 202431.4031.4031.4031.4031.401,029
Oct 15, 202430.2030.2030.2030.2030.201,000
Oct 14, 202431.6531.8030.3531.0031.003,408
Oct 11, 202431.8031.8031.8031.8031.8031
Oct 8, 202431.8031.8031.8031.8031.8081
Oct 7, 202431.8031.8031.8031.8031.80100
Oct 4, 202431.8031.8030.3530.7530.752,700
Sep 30, 202430.8530.9030.8530.9030.906,000
Sep 27, 202430.8530.8530.8530.8530.85129
Sep 26, 202430.9030.9029.6030.8530.857,000
Sep 25, 202430.8530.8530.8530.8530.851,100
Sep 24, 202430.9531.0029.5030.8030.808,610
Sep 23, 202429.4530.9529.4530.0030.003,034
Sep 20, 202430.5030.5029.4529.4529.451,700
Sep 19, 202431.0031.0030.3530.3530.353,150
Sep 18, 202431.0031.2531.0031.0031.003,450
Sep 16, 202431.0031.0031.0031.0031.00560
Sep 13, 202431.0031.0031.0031.0031.001,000
Sep 12, 202431.0031.0031.0031.0031.00215
Sep 11, 202430.9530.9530.9530.9530.952,096
Sep 10, 202431.0031.0030.9530.9530.95225
Sep 9, 202430.9030.9030.4030.4030.402,282
Sep 6, 202430.9030.9029.9030.9030.905,250
Sep 4, 202431.1031.1031.1031.1031.1050
Sep 3, 202431.1031.1031.1031.1031.10200
Sep 2, 202430.5031.6530.2530.3030.3013,275
Aug 30, 202431.6531.6531.6531.6531.65101
Aug 29, 202431.6531.6530.3031.6531.659,079
Aug 28, 202431.8531.8530.3031.7031.703,488
Aug 27, 202431.6531.6530.1531.5031.5012,085
Aug 26, 202431.6531.6531.6531.6531.651,000
Aug 23, 202431.8031.8030.2030.5030.508,150
Aug 22, 202430.6530.7530.6530.6530.655,398
Aug 21, 202432.2532.2530.7030.7030.702,011
Aug 20, 202430.8531.0030.8530.9030.9012,000
Aug 19, 202430.7531.5030.7531.0031.009,000
Aug 16, 202432.2532.2532.2532.2532.252,000
Aug 15, 202432.2532.2532.2532.2532.252
Aug 13, 202432.1032.1032.1032.1032.102
Aug 12, 202431.4032.1031.0032.1032.108,873
Aug 9, 202431.3031.4031.0031.4031.4011,442
Aug 8, 202431.2531.2531.2531.2531.252,003
Aug 7, 202429.0531.2529.0531.2531.2510,810
Aug 6, 202429.1529.9529.0029.9529.9514,653
Aug 5, 202431.0531.3030.3030.3030.3012,120
Aug 2, 202431.2532.3031.2532.3032.304,110
Aug 1, 202431.3032.0031.2532.0032.007,316
Jul 31, 202431.1531.9531.1531.3031.303,292
Jul 30, 202431.9531.9531.2031.2031.204,050
Jul 29, 202432.0532.0531.9031.9031.902,069
Jul 26, 2024 1.25 Dividend
Jul 26, 202431.9032.0530.9032.0532.0510,949
Jul 23, 202433.1033.1031.5032.9531.7011,366
Jul 22, 202433.4533.4532.4533.1031.849,410
Jul 19, 202433.5033.5033.4533.4532.18340
Jul 18, 202433.4533.4533.4533.4532.188,745
Jul 17, 202433.5033.6032.5533.6032.337,361
Jul 16, 202433.5033.5032.5033.5032.232,535
Jul 15, 202433.5033.5033.2033.5032.233,716
Jul 12, 202434.0034.0032.9033.5032.237,129
Jul 11, 202434.4534.4532.9034.0032.7124,970
Jul 10, 202432.9534.5532.8534.4033.0929,782
Jul 9, 202432.5033.0031.6033.0031.7525,033
Jul 8, 202432.4532.5031.5032.4531.223,477
Jul 5, 202431.5032.4531.5032.4531.225,029
Jul 4, 202432.4532.6531.5032.6531.414,670
Jul 3, 202433.1033.1531.4032.5031.2728,225
Jul 2, 202433.0533.1532.2533.1031.8437,511
Jul 1, 202431.9533.0531.6533.0531.8027,920
Jun 28, 202431.4031.9531.3531.9530.748,210
Jun 27, 202432.4032.4032.0032.4031.172,110
Jun 26, 202431.4032.4031.4032.4031.175,864
Jun 25, 202432.4532.4532.4532.4531.22400
Jun 24, 202432.4032.4532.3032.4531.223,110
Jun 21, 202432.1532.4531.5032.4531.228,010
Jun 20, 202432.2532.2531.2031.7030.505,051
Jun 19, 202432.7532.7531.0532.3031.0715,124
Jun 18, 202431.4032.8031.4032.7531.5118,954
Jun 17, 202432.6532.6532.6532.6531.41409
Jun 14, 202432.6532.6532.6532.6531.411,712
Jun 13, 202431.4532.6531.4032.6531.4152,799
Jun 12, 202434.2034.3031.5033.0031.7533,560
Jun 11, 202433.3534.2032.2034.2032.9024,366
Jun 7, 202435.2535.2531.8033.3532.0828,014
Jun 6, 202434.0036.0033.6035.2533.9140,018
Jun 5, 202433.5035.6533.5035.6034.2547,185
Jun 4, 202433.6533.6532.0033.5032.233,616
Jun 3, 202433.6033.6533.6033.6532.37661
May 31, 202433.6033.6532.0533.6532.372,374
May 30, 202433.6533.6532.1033.6032.333,552
May 29, 202433.0033.7532.0033.7532.477,655
May 28, 202435.3535.3531.4033.0031.7573,163
May 27, 202433.4537.4532.5035.3534.0197,005
May 24, 202431.7033.4531.7033.4532.1812,584
May 23, 202430.2031.6530.2031.6530.458,915
May 22, 202431.5531.7030.2031.5530.356,739
May 21, 202432.6532.6530.4031.5530.3539,634
May 20, 202433.0033.1031.4532.4531.2210,303
May 17, 202431.7532.5031.5532.5031.277,212
May 16, 202432.3533.0030.2531.8030.59107,690
May 15, 202434.7034.7032.3033.9032.6128,944
May 14, 202439.8039.8032.2033.1531.89170,257
May 13, 202437.6043.8537.0539.8038.29164,140

Related Tickers

1443.TW Lily Textile Co., Ltd.
30.70
-0.16%
 
2612.TW Chinese Maritime Transport Ltd.
46.10
+2.44%
 
2636.TW T3EX Global Holdings Corp.
77.00
+4.62%
 
5609.TWO Dimerco Express Corporation
79.60
+1.27%
 
2607.TW Evergreen International Storage & Transport Corporation
31.40
+1.79%