Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.400	19.550	19.250	19.300	19.300	465,357
2023-11-02	18.950	19.450	18.950	19.300	19.300	613,617
2023-11-01	18.900	18.950	18.650	18.700	18.700	333,227
2023-10-31	19.350	19.500	18.650	18.650	18.650	658,651
2023-10-30	19.200	19.450	19.150	19.250	19.250	403,007
2023-10-27	19.200	19.500	19.150	19.200	19.200	473,000
2023-10-26	18.900	19.400	18.900	19.150	19.150	389,015
2023-10-25	19.150	19.400	19.150	19.150	19.150	382,261
2023-10-24	18.700	19.100	18.450	19.100	19.100	602,010
2023-10-23	18.400	18.800	18.300	18.550	18.550	458,100
2023-10-20	18.800	18.800	18.050	18.500	18.500	1,237,080
2023-10-19	18.700	19.000	18.700	18.850	18.850	753,000
2023-10-18	19.800	19.800	18.800	18.850	18.850	1,407,067
2023-10-17	20.300	20.300	19.650	19.650	19.650	792,000
2023-10-16	20.550	20.550	20.000	20.000	20.000	674,067
2023-10-13	20.400	20.550	20.300	20.550	20.550	1,029,238
2023-10-12	20.000	20.400	20.000	20.300	20.300	974,100
2023-10-11	20.000	20.350	19.850	19.950	19.950	1,323,123
2023-10-06	19.950	19.950	19.550	19.700	19.700	283,060
2023-10-05	19.450	20.000	19.450	19.800	19.800	602,555
2023-10-04	19.500	19.550	19.150	19.350	19.350	322,000
2023-10-03	19.800	20.050	19.500	19.550	19.550	746,000
2023-10-02	19.600	19.850	19.500	19.800	19.800	457,005
2023-09-28	19.300	19.700	19.200	19.500	19.500	429,020
2023-09-27	19.200	19.300	19.100	19.300	19.300	265,005
2023-09-26	19.500	19.550	19.200	19.200	19.200	454,000
2023-09-25	19.750	19.750	19.400	19.500	19.500	601,000
2023-09-22	19.200	19.650	19.050	19.650	19.650	522,000
2023-09-21	19.400	19.400	19.100	19.250	19.250	736,000
2023-09-20	19.700	19.850	19.400	19.400	19.400	1,018,563
2023-09-19	20.050	20.100	19.700	19.750	19.750	1,216,223
2023-09-18	20.050	20.100	19.850	20.000	20.000	377,200
2023-09-15	20.400	20.500	20.050	20.050	20.050	881,100
2023-09-14	20.100	20.450	20.100	20.350	20.350	707,003
2023-09-13	20.100	20.100	19.800	20.050	20.050	784,000
2023-09-12	20.450	20.500	20.000	20.000	20.000	1,035,001
2023-09-11	20.500	20.850	20.450	20.450	20.450	1,669,040
2023-09-08	20.300	20.400	20.150	20.200	20.200	417,003
2023-09-07	20.650	20.700	20.200	20.300	20.300	1,061,000
2023-09-06	20.800	20.950	20.500	20.550	20.550	1,014,000
2023-09-05	20.700	20.950	20.600	20.750	20.750	950,000
2023-09-04	21.250	21.400	20.800	20.800	20.800	1,533,399
2023-09-01	21.150	21.450	21.050	21.200	21.200	1,522,030
2023-08-31	21.350	21.450	20.800	21.200	21.200	3,950,030
2023-08-30	20.050	21.600	20.050	21.450	21.450	8,787,780
2023-08-29	19.850	20.100	19.800	20.000	20.000	426,263
2023-08-28	20.400	20.400	19.650	19.700	19.700	1,137,122
2023-08-25	20.300	20.700	20.250	20.250	20.250	953,000
2023-08-24	20.400	20.800	20.200	20.300	20.300	1,120,000
2023-08-23	19.950	20.350	19.950	20.200	20.200	727,000
2023-08-22	20.450	20.450	19.900	20.000	20.000	923,001
2023-08-21	20.400	20.600	20.150	20.150	20.150	1,896,000
2023-08-18	19.950	21.100	19.850	20.600	20.600	6,288,000
2023-08-17	19.600	20.100	19.300	20.050	20.050	1,091,000
2023-08-16	19.950	19.950	19.400	19.600	19.600	1,165,112
2023-08-15	19.950	20.200	19.850	19.950	19.950	847,057
2023-08-14	20.000	20.300	19.400	19.600	19.600	1,752,004
2023-08-11	19.900	20.350	19.900	20.000	20.000	2,244,751
2023-08-10	20.900	21.000	20.300	20.350	20.350	2,155,050
2023-08-09	21.500	21.650	21.100	21.150	21.150	1,584,164

← NewerPage 13 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.