ITH Corporation(TW:6962)
32.40+0.60 (+1.89%)
TW:6962
ITH Corporation historical prices
32.40
At close:+0.60 (+1.89%)
ITH Corporation (6962) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.85 | 32.40 | 31.40 | 32.40 | 32.40 | +1.89% | 1,922,123 | 1.02 |
| Nov 10, 2026 | 30.80 | 32.20 | 30.70 | 31.80 | 31.80 | +8.72% | 3,315,738 | 1.78 |
| Nov 09, 2026 | 29.25 | 30.90 | 29.25 | 30.20 | 30.20 | +3.25% | 2,368,944 | 1.29 |
| Nov 06, 2026 | 26.50 | 29.70 | 26.50 | 29.25 | 29.25 | -0.17% | 3,704,856 | 2.02 |
| Nov 05, 2026 | 30.15 | 30.30 | 29.30 | 29.30 | 29.30 | -3.78% | 2,183,043 | 1.17 |
| Nov 04, 2026 | 29.90 | 30.65 | 29.25 | 30.45 | 30.45 | +5.73% | 4,935,564 | 2.74 |
| Nov 03, 2026 | 29.95 | 29.95 | 28.80 | 28.80 | 28.80 | -4.32% | 2,612,409 | 1.47 |
| Nov 02, 2026 | 29.90 | 30.35 | 29.75 | 30.10 | 30.10 | +0.17% | 1,032,803 | 0.58 |
| Oct 30, 2026 | 30.60 | 30.60 | 29.90 | 30.05 | 30.05 | -3.22% | 2,264,543 | 1.28 |
| Oct 29, 2026 | 31.85 | 32.30 | 31.05 | 31.05 | 31.05 | -2.36% | 1,213,378 | 0.69 |
| Oct 28, 2026 | 31.35 | 32.15 | 31.35 | 31.80 | 31.80 | +2.75% | 2,195,746 | 1.25 |
| Oct 27, 2026 | 30.60 | 30.95 | 29.90 | 30.95 | 30.95 | +1.98% | 4,846,389 | 2.84 |
| Oct 26, 2026 | 30.35 | 31.35 | 30.35 | 30.35 | 30.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.35 | 31.35 | 30.35 | 30.35 | 30.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.25 | 31.35 | 30.35 | 30.35 | 30.35 | -2.72% | 1,689,541 | 0.93 |
| Oct 21, 2026 | 31.00 | 31.50 | 30.95 | 31.20 | 31.20 | +1.63% | 1,324,153 | 0.73 |
| Oct 20, 2026 | 30.85 | 31.35 | 30.70 | 30.70 | 30.70 | -1.29% | 1,333,160 | 0.74 |
| Oct 19, 2026 | 31.70 | 31.70 | 30.90 | 31.10 | 31.10 | -2.81% | 1,628,464 | 0.90 |
| Oct 16, 2026 | 31.80 | 32.30 | 31.80 | 32.00 | 32.00 | +1.43% | 978,874 | 0.54 |
| Oct 15, 2026 | 31.75 | 31.95 | 31.40 | 31.55 | 31.55 | -2.17% | 1,247,808 | 0.68 |
| Oct 14, 2026 | 31.90 | 32.30 | 31.80 | 32.25 | 32.25 | +1.42% | 947,320 | 0.51 |
| Oct 13, 2026 | 31.85 | 32.00 | 31.50 | 31.80 | 31.80 | -0.63% | 978,396 | 0.52 |
| Oct 12, 2026 | 31.90 | 32.20 | 31.70 | 32.00 | 32.00 | 0.00% | 792,346 | 0.42 |
| Oct 09, 2026 | 32.00 | 32.80 | 31.95 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.80 | 32.80 | 31.95 | 32.00 | 32.00 | -2.74% | 1,729,057 | 0.88 |
| Oct 07, 2026 | 33.40 | 33.40 | 32.75 | 32.90 | 32.90 | -0.90% | 1,023,705 | 0.52 |
| Oct 06, 2026 | 34.25 | 34.30 | 33.20 | 33.20 | 33.20 | -2.06% | 1,843,079 | 0.93 |
| Oct 05, 2026 | 33.90 | 34.45 | 33.65 | 33.90 | 33.90 | +1.50% | 2,892,534 | 1.45 |
| Oct 02, 2026 | 33.15 | 33.40 | 32.65 | 33.40 | 33.40 | +0.75% | 2,227,485 | 1.11 |
| Oct 01, 2026 | 32.75 | 33.35 | 32.65 | 33.15 | 33.15 | +2.16% | 2,751,544 | 1.36 |
| Sep 30, 2026 | 32.35 | 32.60 | 32.10 | 32.45 | 32.45 | +1.88% | 2,061,933 | 1.01 |
| Sep 29, 2026 | 31.20 | 32.10 | 31.20 | 31.85 | 31.85 | +1.27% | 1,348,910 | 0.65 |
| Sep 28, 2026 | 31.45 | 31.60 | 31.25 | 31.45 | 31.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.45 | 31.60 | 31.25 | 31.45 | 31.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.60 | 31.60 | 31.25 | 31.45 | 31.45 | -0.32% | 686,362 | 0.31 |
| Sep 23, 2026 | 32.15 | 32.15 | 31.55 | 31.55 | 31.55 | -1.10% | 1,160,548 | 0.51 |
| Sep 22, 2026 | 31.45 | 32.05 | 31.30 | 31.90 | 31.90 | +2.24% | 1,800,838 | 0.78 |
| Sep 21, 2026 | 31.10 | 31.30 | 30.75 | 31.20 | 31.20 | +0.97% | 973,586 | 0.41 |
| Sep 18, 2026 | 31.15 | 31.30 | 30.85 | 30.90 | 30.90 | 0.00% | 1,036,957 | 0.43 |
| Sep 17, 2026 | 31.00 | 31.15 | 30.70 | 30.90 | 30.90 | +0.32% | 917,263 | 0.36 |
| Sep 16, 2026 | 30.55 | 30.85 | 30.55 | 30.80 | 30.80 | +0.82% | 646,316 | 0.25 |
| Sep 15, 2026 | 30.90 | 31.00 | 30.55 | 30.55 | 30.55 | -0.65% | 720,664 | 0.27 |
| Sep 14, 2026 | 30.15 | 31.15 | 30.10 | 30.75 | 30.75 | +1.15% | 1,099,973 | 0.40 |
| Sep 11, 2026 | 30.40 | 30.55 | 30.25 | 30.40 | 30.40 | -1.30% | 1,073,054 | 0.38 |
| Sep 10, 2026 | 31.00 | 31.00 | 30.55 | 30.80 | 30.80 | -0.96% | 1,052,178 | 0.37 |
| Sep 09, 2026 | 31.30 | 31.40 | 30.95 | 31.10 | 31.10 | -0.48% | 1,119,643 | 0.39 |
| Sep 08, 2026 | 32.25 | 32.50 | 31.25 | 31.25 | 31.25 | -1.73% | 1,844,932 | 0.63 |
| Sep 07, 2026 | 32.30 | 32.40 | 31.80 | 31.80 | 31.80 | -0.47% | 1,024,512 | 0.35 |
| Sep 04, 2026 | 32.10 | 32.30 | 31.45 | 31.95 | 31.95 | +0.47% | 1,115,333 | 0.38 |
| Sep 03, 2026 | 32.30 | 32.55 | 31.80 | 31.80 | 31.80 | -1.55% | 1,776,312 | 0.59 |
