Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.600	30.750	29.750	29.900	29.900	1,592,000
2024-08-01	30.600	31.500	30.600	31.350	31.350	1,628,145
2024-07-31	29.500	30.650	29.250	30.000	30.000	1,584,160
2024-07-30	29.250	29.850	28.800	29.600	29.600	2,235,014
2024-07-29	31.000	31.000	29.200	29.350	29.350	1,668,300
2024-07-26	30.000	30.600	29.750	30.100	30.100	1,672,766
2024-07-23	31.700	32.350	31.550	31.700	31.700	1,985,742
2024-07-22	32.400	32.600	30.650	31.000	31.000	3,564,080
2024-07-19	33.250	33.550	32.200	32.400	32.400	3,045,955
2024-07-18	33.600	33.650	32.400	33.250	33.250	6,588,104
2024-07-17	35.300	35.800	33.850	33.950	33.950	10,263,809
2024-07-16	33.800	36.200	33.250	34.950	34.950	16,366,255
2024-07-15	33.500	35.450	32.700	33.550	33.550	9,720,083
2024-07-12	34.000	34.050	33.200	33.350	33.350	4,086,215
2024-07-11	35.100	35.950	34.200	34.300	34.300	4,849,140
2024-07-10	35.000	36.400	34.800	34.800	34.800	5,950,055
2024-07-09	35.200	35.850	33.350	34.650	34.650	10,218,100
2024-07-08	38.000	38.000	35.100	35.100	35.100	16,186,672
2024-07-05	35.900	39.200	35.750	38.250	38.250	37,292,790
2024-07-04	35.400	37.350	35.300	35.650	35.650	16,416,028
2024-07-03	35.650	37.750	34.800	35.100	35.100	23,764,535
2024-07-02	36.200	36.850	33.300	35.500	35.500	34,872,787
2024-07-01	34.800	35.800	34.250	35.800	35.800	16,133,586
2024-06-28	30.000	32.550	29.850	32.550	32.550	19,576,169
2024-06-27	29.450	30.250	29.000	29.600	29.600	4,317,520
2024-06-26	29.050	30.350	29.000	29.600	29.600	9,960,861
2024-06-25	28.750	29.100	27.700	29.000	29.000	3,082,861
2024-06-24	28.800	29.100	28.450	28.750	28.750	2,316,058
2024-06-21	28.600	29.250	28.450	28.700	28.700	3,232,527
2024-06-20	27.750	28.800	27.750	28.700	28.700	2,816,322
2024-06-19	28.500	28.700	27.750	27.750	27.750	2,802,850
2024-06-18	28.400	29.150	27.650	28.200	28.200	4,830,531
2024-06-17	28.300	28.650	27.900	28.200	28.200	2,491,569
2024-06-14	28.000	29.200	28.000	28.300	28.300	4,536,033
2024-06-13	27.950	28.300	27.500	27.900	27.900	2,925,218
2024-06-12	27.850	28.000	27.200	27.400	27.400	2,422,500
2024-06-11	28.400	28.450	27.150	27.600	27.600	4,100,700
2024-06-07	28.050	28.550	28.050	28.100	28.100	3,628,505
2024-06-06	29.550	30.000	28.050	28.100	28.100	7,123,947
2024-06-05	31.200	31.800	29.200	29.550	29.550	18,171,021
2024-06-04	28.350	30.950	28.300	30.600	30.600	29,406,761
2024-06-03	29.000	29.100	27.850	28.150	28.150	5,257,622
2024-05-31	29.700	30.100	28.300	28.550	28.550	7,081,253
2024-05-30	30.700	31.000	29.050	29.200	29.200	11,822,417
2024-05-29	32.000	32.000	29.650	30.700	30.700	26,618,919
2024-05-28	29.200	30.900	29.150	30.900	30.900	16,207,024
2024-05-27	27.150	28.100	27.100	28.100	28.100	12,172,531
2024-05-24	25.050	25.850	24.800	25.550	25.550	4,164,722
2024-05-23	25.400	25.950	24.500	25.200	25.200	6,329,794
2024-05-22	25.000	26.000	24.700	25.400	25.400	12,066,239
2024-05-21	23.750	24.800	23.750	24.650	24.650	4,733,152
2024-05-20	23.750	24.000	23.450	23.750	23.750	1,617,028
2024-05-17	23.800	24.200	23.350	23.650	23.650	1,974,058
2024-05-16	24.000	24.750	23.850	23.900	23.900	6,153,045
2024-05-15	23.650	24.000	23.450	23.500	23.500	5,894,340
2024-05-14	22.400	23.150	22.300	22.900	22.900	2,188,009
2024-05-13	22.000	22.550	21.650	22.450	22.450	2,263,180
2024-05-10	21.500	22.050	21.500	21.600	21.600	1,180,005
2024-05-09	21.250	21.450	20.950	21.050	21.050	637,000
2024-05-08	21.250	21.400	21.100	21.200	21.200	328,050

← NewerPage 10 of 21 · 1,216 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.