Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	21.250	21.400	21.100	21.200	21.200	328,050
2024-05-07	21.200	21.400	20.900	21.250	21.250	374,010
2024-05-06	21.150	21.250	20.950	21.050	21.050	307,092
2024-05-03	21.300	21.400	20.900	21.050	21.050	588,039
2024-05-02	21.300	21.300	21.000	21.200	21.200	225,401
2024-04-30	21.300	21.400	21.150	21.400	21.400	373,305
2024-04-29	21.100	21.350	21.000	21.250	21.250	701,356
2024-04-26	20.700	21.000	20.700	20.900	20.900	375,000
2024-04-25	20.950	20.950	20.600	20.750	20.750	308,175
2024-04-24	20.800	21.050	20.700	21.000	21.000	406,630
2024-04-23	20.800	20.850	20.350	20.600	20.600	615,064
2024-04-22	21.000	21.150	20.500	20.550	20.550	568,116
2024-04-19	21.750	21.750	20.500	20.850	20.850	1,514,370
2024-04-18	21.850	21.850	21.500	21.750	21.750	514,164
2024-04-17	21.500	22.050	21.500	21.850	21.850	750,000
2024-04-16	22.400	22.500	21.200	21.550	21.550	2,050,539
2024-04-15	23.450	23.450	22.750	22.850	22.850	1,391,000
2024-04-12	22.700	23.650	22.500	23.450	23.450	2,227,443
2024-04-11	23.100	23.200	22.600	22.650	22.650	2,194,912
2024-04-10	21.950	22.950	21.950	22.850	22.850	2,147,213
2024-04-09	21.850	21.950	21.750	21.900	21.900	616,005
2024-04-08	21.550	21.850	21.550	21.700	21.700	642,471
2024-04-03	21.600	21.650	21.350	21.550	21.550	626,274
2024-04-02	22.050	22.050	21.400	21.500	21.500	1,274,305
2024-04-01	21.850	22.200	21.700	21.950	21.950	646,010
2024-03-29	21.950	21.950	21.600	21.650	21.650	449,000
2024-03-28	22.050	22.100	21.750	21.750	21.750	738,010
2024-03-27	21.900	22.200	21.850	22.000	22.000	752,247
2024-03-26	22.600	22.600	21.800	21.900	21.900	1,147,000
2024-03-25	22.600	22.950	22.450	22.450	22.450	837,001
2024-03-22	22.250	22.650	22.050	22.600	22.600	939,205
2024-03-21	22.500	22.550	22.200	22.300	22.300	665,123
2024-03-20	22.050	22.600	21.950	22.300	22.300	1,152,001
2024-03-19	22.050	22.300	22.000	22.050	22.050	1,127,000
2024-03-18	22.000	22.300	21.700	22.250	22.250	1,145,200
2024-03-15	22.350	22.700	21.900	21.900	21.900	1,344,338
2024-03-14	22.800	22.850	22.200	22.450	22.450	907,256
2024-03-13	23.550	23.550	22.600	22.600	22.600	1,901,100
2024-03-12	23.450	23.900	23.400	23.500	23.500	1,149,246
2024-03-11	23.000	23.700	23.000	23.200	23.200	1,152,400
2024-03-08	24.000	24.100	22.750	22.950	22.950	4,309,758
2024-03-07	25.150	25.200	24.100	24.100	24.100	2,598,614
2024-03-06	24.100	25.350	24.100	24.950	24.950	4,378,181
2024-03-05	24.300	24.400	23.800	24.200	24.200	2,314,130
2024-03-04	24.600	24.700	23.950	24.000	24.000	4,884,218
2024-03-01	25.600	25.650	24.300	24.900	24.900	7,817,203
2024-02-29	23.600	25.400	23.400	25.200	25.200	15,934,596
2024-02-27	24.000	24.000	22.900	23.850	23.850	6,133,220
2024-02-26	22.700	24.350	22.700	24.000	24.000	14,351,231
2024-02-23	22.050	23.250	22.050	22.450	22.450	5,379,664
2024-02-22	21.950	21.950	21.700	21.900	21.900	608,135
2024-02-21	21.750	22.150	21.700	21.700	21.700	1,157,100
2024-02-20	21.900	21.900	21.400	21.600	21.600	979,500
2024-02-19	21.450	22.000	21.400	21.800	21.800	2,118,100
2024-02-16	20.800	21.450	20.800	21.350	21.350	1,207,100
2024-02-15	20.300	21.200	20.000	20.900	20.900	1,535,259
2024-02-05	20.700	20.750	20.100	20.100	20.100	752,026
2024-02-02	20.650	20.750	20.550	20.700	20.700	537,000
2024-02-01	20.450	20.600	20.300	20.500	20.500	393,484
2024-01-31	20.800	20.800	20.350	20.400	20.400	375,138

← NewerPage 11 of 21 · 1,222 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.