Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	21.500	21.650	21.100	21.150	21.150	1,584,164
2023-08-08	22.000	22.000	21.350	21.450	21.450	1,585,000
2023-08-07	22.150	22.150	20.550	21.800	21.800	2,017,486
2023-08-04	22.600	22.600	21.950	22.100	22.100	2,431,417
2023-08-02	23.750	23.750	22.550	22.550	22.550	3,763,700
2023-08-01	24.450	24.850	23.600	23.800	23.800	2,004,191
2023-07-31	24.750	25.150	24.050	24.350	24.350	2,324,001
2023-07-28	25.200	25.200	24.650	25.150	24.550	2,399,031
2023-07-27	25.050	25.450	24.900	25.100	24.501	1,939,165
2023-07-26	26.500	26.500	24.800	24.800	24.208	4,797,260
2023-07-25	25.750	26.600	25.600	26.200	25.575	7,266,050
2023-07-24	25.750	26.350	24.900	25.550	24.941	4,330,183
2023-07-21	25.450	25.900	25.100	25.700	25.087	3,253,358
2023-07-20	24.800	26.100	24.600	26.000	25.380	6,718,000
2023-07-19	25.250	25.950	24.850	25.050	24.452	5,044,138
2023-07-18	25.400	25.700	24.350	25.000	24.404	6,048,226
2023-07-17	24.800	26.250	24.600	25.400	24.794	9,132,109
2023-07-14	24.050	24.500	23.850	24.400	23.818	3,019,050
2023-07-13	23.250	24.350	23.250	23.850	23.281	4,102,361
2023-07-12	23.350	23.600	23.050	23.100	22.549	1,062,200
2023-07-11	23.550	23.700	23.300	23.400	22.842	1,131,123
2023-07-10	23.200	23.350	22.850	23.100	22.549	1,157,077
2023-07-07	24.100	24.150	23.150	23.250	22.695	3,252,300
2023-07-06	24.100	24.650	23.950	24.400	23.818	2,243,516
2023-07-05	24.200	24.500	24.100	24.200	23.623	1,947,080
2023-07-04	24.300	24.400	23.750	24.200	23.623	2,346,150
2023-07-03	24.100	24.450	23.900	24.100	23.525	3,328,972
2023-06-30	23.800	23.950	23.500	23.850	23.281	1,478,220
2023-06-29	23.900	24.100	23.600	23.700	23.135	2,066,223
2023-06-28	23.600	24.200	23.300	23.950	23.379	5,523,400
2023-06-27	23.750	24.300	23.250	23.400	22.842	3,159,568
2023-06-26	23.050	24.250	22.700	24.100	23.525	8,480,226
2023-06-21	22.900	23.350	22.800	23.200	22.647	1,304,430
2023-06-20	23.300	23.350	22.750	22.800	22.256	2,167,530
2023-06-19	23.500	23.550	23.150	23.300	22.744	3,123,505
2023-06-16	22.650	24.150	22.400	23.900	23.330	11,754,650
2023-06-15	22.700	22.700	22.350	22.650	22.110	1,626,202
2023-06-14	22.700	22.850	22.150	22.550	22.012	3,140,400
2023-06-13	22.900	23.200	22.700	22.700	22.158	3,320,733
2023-06-12	24.850	24.950	22.700	22.800	22.256	8,434,437
2023-06-09	25.000	25.500	25.000	25.200	24.599	1,719,133
2023-06-08	25.850	25.900	24.950	24.950	24.355	2,807,120
2023-06-07	25.650	25.950	25.650	25.750	25.136	2,014,010
2023-06-06	26.000	26.150	25.400	25.500	24.892	2,921,030
2023-06-05	26.000	26.400	25.950	26.000	25.380	3,051,568
2023-06-02	26.150	26.350	25.700	25.850	25.233	3,395,372
2023-06-01	26.550	26.700	25.950	25.950	25.331	5,690,532
2023-05-31	25.150	26.650	25.150	26.000	25.380	7,250,200
2023-05-30	25.200	25.350	24.800	25.250	24.648	4,863,054
2023-05-29	24.200	26.450	24.200	25.550	24.941	15,738,088
2023-05-26	24.550	25.000	24.000	24.050	23.476	4,934,600
2023-05-25	24.550	24.700	24.200	24.450	23.867	1,772,000
2023-05-24	24.550	24.650	24.300	24.450	23.867	1,396,400
2023-05-23	24.600	24.600	24.050	24.500	23.916	1,666,122
2023-05-22	24.200	24.750	24.100	24.300	23.720	1,852,005
2023-05-19	24.500	24.650	23.800	23.950	23.379	3,202,246
2023-05-18	25.050	25.100	24.200	24.400	23.818	6,869,500
2023-05-17	24.050	25.300	23.900	24.800	24.208	8,740,110
2023-05-16	23.500	25.000	23.200	24.400	23.818	8,641,050
2023-05-15	23.450	23.450	22.700	23.200	22.647	2,230,086

← NewerPage 14 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.