Infortrend Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.050	33.800	32.850	32.850	32.850	833,499
2026-10-19	32.500	33.050	32.200	33.050	33.050	1,277,379
2026-10-16	33.900	34.750	33.900	33.950	33.950	869,202
2026-10-15	34.250	34.550	33.800	33.900	33.900	1,623,345
2026-10-14	34.800	35.550	34.800	35.250	35.250	830,800
2026-10-13	35.500	35.800	34.150	34.700	34.700	1,739,000
2026-10-12	36.400	36.800	35.450	36.100	36.100	2,218,105
2026-10-08	37.650	38.200	37.250	37.850	37.850	843,400
2026-10-07	38.450	38.900	37.550	37.650	37.650	1,519,910
2026-10-06	39.000	39.000	38.200	38.400	38.400	1,072,000
2026-10-05	39.000	39.100	38.350	38.450	38.450	1,007,500
2026-10-02	38.700	38.850	38.150	38.400	38.400	1,042,000
2026-10-01	39.400	39.400	38.500	38.600	38.600	855,042
2026-09-30	39.350	39.500	38.900	39.050	39.050	967,640
2026-09-29	39.050	39.550	38.750	38.950	38.950	876,079
2026-09-24	39.100	39.350	38.500	39.050	39.050	813,500
2026-09-23	38.450	39.200	38.400	38.850	38.850	992,310
2026-09-22	39.100	39.600	38.250	38.450	38.450	1,602,100
2026-09-21	38.050	40.200	37.750	39.100	39.100	3,349,531
2026-09-18	38.300	39.100	37.800	38.050	38.050	1,309,550
2026-09-17	37.450	38.100	37.400	37.500	37.500	1,140,166
2026-09-16	36.900	37.200	36.700	37.050	37.050	531,001
2026-09-15	37.200	38.500	36.450	36.450	36.450	1,448,350
2026-09-14	37.450	37.500	36.350	37.300	37.300	1,142,500
2026-09-11	37.000	38.900	37.000	37.450	37.450	2,122,080
2026-09-10	36.950	37.150	36.350	36.950	36.950	582,809
2026-09-09	35.900	37.200	35.900	36.950	36.950	897,287
2026-09-08	37.850	37.850	36.050	36.050	36.050	1,144,612
2026-09-07	38.000	38.000	36.600	37.400	37.400	1,001,852
2026-09-04	37.000	38.450	36.050	37.450	37.450	1,291,051
2026-09-03	37.800	38.000	36.800	36.900	36.900	2,287,100
2026-09-02	37.500	38.100	37.500	38.050	38.050	778,018
2026-09-01	38.450	39.050	37.500	37.950	37.950	974,042
2026-08-31	38.000	38.800	37.850	38.350	38.350	801,542
2026-08-28	39.100	39.300	37.950	38.400	38.400	1,600,000
2026-08-27	38.700	39.350	38.350	38.400	38.400	1,075,534
2026-08-26	38.800	39.150	38.550	38.600	38.600	870,298
2026-08-25	37.950	38.700	36.500	38.700	38.700	1,508,249
2026-08-24	37.450	38.050	37.300	37.500	37.500	998,390
2026-08-21	37.000	37.400	36.700	37.150	37.150	602,150
2026-08-20	37.500	37.900	36.850	37.200	37.200	640,000
2026-08-19	36.800	37.750	36.550	37.300	37.300	705,000
2026-08-18	38.600	38.600	37.300	37.500	37.500	1,190,750
2026-08-17	39.700	39.700	38.250	38.400	38.400	1,051,301
2026-08-14	40.200	40.650	39.200	39.500	39.500	1,249,518
2026-08-13	40.500	40.950	39.550	39.700	39.700	1,188,900
2026-08-12	39.250	40.500	39.250	39.950	39.950	1,871,516
2026-08-11	38.600	39.200	38.350	38.850	38.850	821,001
2026-08-10	37.700	39.000	37.450	39.000	39.000	1,737,100
2026-08-07	37.500	38.000	36.750	36.850	36.850	2,818,101
2026-08-06	38.300	39.300	37.050	39.000	39.000	1,674,100
2026-08-05	38.100	39.700	37.900	38.300	38.300	2,722,228
2026-08-04	35.000	37.550	35.000	37.500	37.500	2,468,300
2026-08-03	34.550	36.250	34.250	35.300	35.300	1,392,049
2026-07-31	33.350	34.950	33.350	34.550	34.550	2,502,000
2026-07-30	32.500	33.450	31.450	31.850	31.850	1,789,100
2026-07-29	33.900	34.450	31.250	32.500	32.500	3,252,317
2026-07-28	35.050	35.300	33.650	33.900	33.900	2,096,440
2026-07-27	37.500	37.600	36.250	36.650	36.650	1,030,126
2026-07-24	38.000	38.700	37.200	37.600	37.600	1,340,662

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.6000 TWD
2022-08-01	0.4000 TWD
2021-08-25	0.3000 TWD
2020-07-28	0.6060 TWD
2019-07-26	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.