Information Technology Total Services Co., Ltd (6697.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:20PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 48.20 | 49.10 | 48.20 | 48.55 | 48.55 | 27,000 |
| 30 May 2024 | 49.60 | 49.60 | 48.00 | 48.50 | 48.50 | 70,000 |
| 29 May 2024 | 50.80 | 50.80 | 49.60 | 50.00 | 50.00 | 76,000 |
| 28 May 2024 | 51.30 | 51.30 | 50.20 | 51.00 | 51.00 | 75,000 |
| 27 May 2024 | 52.00 | 52.30 | 50.50 | 50.80 | 50.80 | 146,000 |
| 24 May 2024 | 53.10 | 53.90 | 51.60 | 52.00 | 52.00 | 266,000 |
| 23 May 2024 | 49.50 | 53.00 | 49.45 | 53.00 | 53.00 | 400,000 |
| 22 May 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 48.25 | 27,000 |
| 21 May 2024 | 47.70 | 48.00 | 47.50 | 47.90 | 47.90 | 40,000 |
| 20 May 2024 | 47.45 | 47.70 | 47.40 | 47.70 | 47.70 | 17,000 |
| 17 May 2024 | 48.05 | 48.05 | 47.40 | 48.00 | 48.00 | 21,000 |
| 16 May 2024 | 47.50 | 48.50 | 47.00 | 48.05 | 48.05 | 36,000 |
| 15 May 2024 | 48.50 | 48.80 | 48.15 | 48.50 | 48.50 | 6,000 |
| 14 May 2024 | 48.15 | 48.15 | 47.50 | 48.00 | 48.00 | 5,000 |
| 13 May 2024 | 47.15 | 47.50 | 47.05 | 47.15 | 47.15 | 15,000 |
| 10 May 2024 | 47.70 | 47.70 | 46.90 | 47.15 | 47.15 | 40,000 |
| 09 May 2024 | 48.05 | 48.05 | 47.90 | 47.95 | 47.95 | 8,000 |
| 08 May 2024 | 48.10 | 49.45 | 47.80 | 48.80 | 48.80 | 25,000 |
| 07 May 2024 | 48.80 | 49.15 | 48.00 | 49.15 | 49.15 | 19,000 |
| 06 May 2024 | 48.50 | 49.15 | 48.40 | 49.15 | 49.15 | 10,000 |
| 03 May 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 48.55 | 12,000 |
| 02 May 2024 | 48.75 | 48.80 | 48.70 | 48.70 | 48.70 | 9,000 |
| 30 Apr 2024 | 48.25 | 48.75 | 48.25 | 48.75 | 48.75 | 3,000 |
| 29 Apr 2024 | 48.20 | 49.05 | 48.20 | 48.80 | 48.80 | 11,000 |
| 26 Apr 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.75 | 6,000 |
| 25 Apr 2024 | 48.00 | 48.50 | 47.55 | 48.50 | 48.50 | 8,000 |
| 24 Apr 2024 | 47.90 | 48.00 | 47.70 | 48.00 | 48.00 | 24,000 |
| 23 Apr 2024 | 47.10 | 48.45 | 47.10 | 47.50 | 47.50 | 12,000 |
| 22 Apr 2024 | 47.00 | 47.20 | 47.00 | 47.10 | 47.10 | 49,000 |
| 19 Apr 2024 | 48.10 | 48.10 | 47.20 | 47.20 | 47.20 | 60,000 |
| 18 Apr 2024 | 48.10 | 49.10 | 48.10 | 48.45 | 48.45 | 39,000 |
| 17 Apr 2024 | 48.90 | 49.20 | 48.75 | 49.15 | 49.15 | 51,000 |
| 16 Apr 2024 | 49.40 | 49.70 | 48.80 | 49.00 | 49.00 | 98,000 |
| 15 Apr 2024 | 50.30 | 50.30 | 49.25 | 49.30 | 49.30 | 85,000 |
| 12 Apr 2024 | 50.40 | 50.70 | 50.30 | 50.40 | 50.40 | 36,000 |
| 11 Apr 2024 | 50.90 | 50.90 | 50.30 | 50.40 | 50.40 | 39,000 |
| 10 Apr 2024 | 51.80 | 51.90 | 50.90 | 51.00 | 51.00 | 39,000 |
| 09 Apr 2024 | 51.00 | 51.40 | 50.60 | 51.40 | 51.40 | 36,000 |
| 08 Apr 2024 | 50.60 | 51.20 | 50.20 | 51.00 | 51.00 | 27,000 |
| 03 Apr 2024 | 51.70 | 51.70 | 50.80 | 50.80 | 50.80 | 50,000 |
| 02 Apr 2024 | 52.00 | 52.10 | 51.70 | 51.70 | 51.70 | 46,000 |
| 01 Apr 2024 | 52.10 | 52.60 | 51.90 | 52.60 | 52.60 | 25,000 |
| 29 Mar 2024 | 52.50 | 52.50 | 52.10 | 52.20 | 52.20 | 43,000 |
| 28 Mar 2024 | 53.40 | 53.40 | 52.60 | 52.70 | 52.70 | 80,000 |
| 28 Mar 2024 | 2.2 Dividend | |||||
| 27 Mar 2024 | 54.90 | 55.80 | 54.90 | 55.60 | 53.40 | 76,000 |
| 26 Mar 2024 | 54.70 | 55.20 | 54.20 | 54.90 | 52.73 | 80,000 |
| 25 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.34 | - |
| 22 Mar 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 52.34 | 39,000 |
| 21 Mar 2024 | 55.00 | 55.40 | 54.70 | 54.80 | 52.63 | 36,000 |
| 20 Mar 2024 | 56.40 | 56.80 | 54.60 | 54.70 | 52.54 | 87,000 |
| 19 Mar 2024 | 55.00 | 56.50 | 54.60 | 56.00 | 53.78 | 156,000 |
| 18 Mar 2024 | 54.00 | 55.00 | 53.70 | 55.00 | 52.82 | 40,000 |
| 15 Mar 2024 | 53.50 | 53.90 | 53.20 | 53.90 | 51.77 | 71,000 |
| 14 Mar 2024 | 53.60 | 54.30 | 53.10 | 54.00 | 51.86 | 60,000 |
| 13 Mar 2024 | 55.30 | 55.30 | 54.20 | 54.30 | 52.15 | 68,000 |
| 12 Mar 2024 | 53.50 | 55.90 | 53.50 | 55.80 | 53.59 | 78,000 |
| 11 Mar 2024 | 53.70 | 53.70 | 53.20 | 53.40 | 51.29 | 78,000 |
| 08 Mar 2024 | 55.50 | 55.50 | 53.60 | 54.00 | 51.86 | 165,000 |
| 07 Mar 2024 | 55.70 | 56.50 | 54.50 | 55.50 | 53.30 | 121,000 |
| 06 Mar 2024 | 55.50 | 55.50 | 54.20 | 55.40 | 53.21 | 180,000 |
| 05 Mar 2024 | 56.80 | 56.80 | 55.20 | 56.00 | 53.78 | 76,000 |
| 04 Mar 2024 | 57.00 | 57.00 | 55.50 | 56.00 | 53.78 | 200,000 |
| 01 Mar 2024 | 57.40 | 57.60 | 56.10 | 56.50 | 54.26 | 206,000 |
| 29 Feb 2024 | 58.20 | 58.50 | 55.50 | 57.30 | 55.03 | 422,000 |
| 27 Feb 2024 | 60.70 | 60.70 | 57.20 | 57.80 | 55.51 | 550,000 |
| 26 Feb 2024 | 61.10 | 66.00 | 58.00 | 60.90 | 58.49 | 1,208,000 |
| 23 Feb 2024 | 59.00 | 60.60 | 57.30 | 60.60 | 58.20 | 839,000 |
| 22 Feb 2024 | 50.40 | 55.10 | 50.40 | 55.10 | 52.92 | 726,000 |
| 21 Feb 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 48.12 | 55,000 |
| 20 Feb 2024 | 50.00 | 51.00 | 49.95 | 50.60 | 48.60 | 87,000 |
| 19 Feb 2024 | 49.75 | 50.40 | 49.50 | 49.95 | 47.97 | 35,000 |
| 16 Feb 2024 | 49.20 | 50.00 | 49.20 | 49.75 | 47.78 | 42,000 |
| 15 Feb 2024 | 49.50 | 49.60 | 49.00 | 49.25 | 47.30 | 26,000 |
| 05 Feb 2024 | 49.00 | 49.00 | 48.80 | 49.00 | 47.06 | 27,000 |
| 02 Feb 2024 | 49.05 | 49.40 | 48.80 | 49.40 | 47.45 | 43,000 |
| 01 Feb 2024 | 49.20 | 49.40 | 49.20 | 49.25 | 47.30 | 12,000 |
| 31 Jan 2024 | 49.40 | 49.75 | 49.10 | 49.20 | 47.25 | 22,000 |
| 30 Jan 2024 | 49.70 | 49.85 | 49.55 | 49.80 | 47.83 | 33,000 |
| 29 Jan 2024 | 49.80 | 49.80 | 48.95 | 49.50 | 47.54 | 32,000 |
| 26 Jan 2024 | 49.00 | 49.00 | 48.95 | 48.95 | 47.01 | 10,000 |
| 25 Jan 2024 | 49.30 | 49.70 | 49.00 | 49.00 | 47.06 | 35,000 |
| 24 Jan 2024 | 49.00 | 49.70 | 49.00 | 49.20 | 47.25 | 23,000 |
| 23 Jan 2024 | 49.10 | 49.10 | 48.95 | 49.00 | 47.06 | 15,000 |
| 22 Jan 2024 | 48.90 | 49.00 | 48.85 | 49.00 | 47.06 | 22,000 |
| 19 Jan 2024 | 49.05 | 49.15 | 48.85 | 48.85 | 46.92 | 19,000 |
| 18 Jan 2024 | 49.40 | 49.40 | 48.85 | 49.05 | 47.11 | 14,000 |
| 17 Jan 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 46.87 | 48,000 |
| 16 Jan 2024 | 49.60 | 49.60 | 49.00 | 49.15 | 47.21 | 91,000 |
| 15 Jan 2024 | 50.10 | 50.40 | 49.40 | 49.75 | 47.78 | 32,000 |
| 12 Jan 2024 | 50.20 | 50.20 | 49.60 | 49.90 | 47.93 | 33,000 |
| 11 Jan 2024 | 50.20 | 50.90 | 49.85 | 50.10 | 48.12 | 31,000 |
| 10 Jan 2024 | 49.80 | 50.10 | 49.80 | 49.80 | 47.83 | 31,000 |
| 09 Jan 2024 | 51.50 | 51.50 | 49.80 | 49.90 | 47.93 | 76,000 |
| 08 Jan 2024 | 51.00 | 51.80 | 50.50 | 51.00 | 48.98 | 133,000 |
| 05 Jan 2024 | 52.90 | 53.00 | 50.40 | 50.80 | 48.79 | 213,000 |
| 04 Jan 2024 | 49.25 | 49.55 | 48.95 | 49.00 | 47.06 | 53,000 |
| 03 Jan 2024 | 49.50 | 49.90 | 49.20 | 49.25 | 47.30 | 29,000 |
| 02 Jan 2024 | 49.55 | 49.75 | 49.40 | 49.70 | 47.73 | 10,000 |
| 29 Dec 2023 | 50.00 | 50.00 | 49.20 | 49.55 | 47.59 | 67,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.