Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.300	23.800	23.100	23.500	22.939	2,434,015
2023-05-11	24.900	24.900	23.000	23.250	22.695	7,565,273
2023-05-10	25.350	25.500	25.000	25.250	24.648	3,068,820
2023-05-09	25.600	25.700	24.550	24.750	24.160	4,948,025
2023-05-08	25.950	26.200	25.400	25.400	24.794	2,898,377
2023-05-05	26.400	26.400	25.350	25.600	24.989	5,525,055
2023-05-04	26.400	26.750	25.900	26.050	25.429	5,496,840
2023-05-03	27.500	27.800	26.500	26.500	25.868	8,354,290
2023-05-02	27.900	28.200	27.050	27.650	26.990	17,131,301
2023-04-28	26.800	27.350	26.200	27.200	26.551	13,268,960
2023-04-27	26.200	26.700	25.650	26.300	25.673	10,302,771
2023-04-26	25.150	26.750	24.850	26.600	25.965	16,651,485
2023-04-25	25.650	26.450	24.750	25.500	24.892	10,612,661
2023-04-24	25.650	26.550	25.200	26.000	25.380	12,430,077
2023-04-21	26.500	26.550	24.050	24.700	24.111	11,573,637
2023-04-20	27.300	27.650	26.250	26.500	25.868	10,346,396
2023-04-19	26.700	28.200	26.250	27.500	26.844	29,034,803
2023-04-18	25.000	26.700	24.700	26.700	26.063	12,902,732
2023-04-17	23.950	24.950	23.900	24.300	23.720	6,089,084
2023-04-14	23.500	24.250	23.350	23.800	23.232	5,201,523
2023-04-13	24.200	24.200	22.800	23.350	22.793	7,717,000
2023-04-12	23.700	24.400	23.350	24.150	23.574	6,517,049
2023-04-11	23.350	23.950	23.100	23.400	22.842	4,689,168
2023-04-10	22.500	23.500	22.150	23.250	22.695	5,217,717
2023-04-07	23.700	23.750	22.200	22.250	21.719	7,373,075
2023-04-06	22.650	24.000	22.500	23.500	22.939	9,916,036
2023-03-31	22.600	22.750	22.150	22.400	21.866	2,368,713
2023-03-30	22.200	22.850	22.000	22.400	21.866	5,688,200
2023-03-29	21.800	22.100	21.600	22.000	21.475	2,434,725
2023-03-28	21.650	21.750	21.150	21.450	20.938	2,722,020
2023-03-27	22.250	22.250	21.650	21.650	21.134	2,495,137
2023-03-24	22.050	22.500	21.900	22.000	21.475	4,843,673
2023-03-23	22.150	22.400	21.600	21.750	21.231	4,690,924
2023-03-22	22.350	23.200	22.000	22.000	21.475	12,009,589
2023-03-21	22.000	22.400	21.800	22.000	21.475	4,362,383
2023-03-20	21.850	22.600	21.500	22.050	21.524	8,727,699
2023-03-17	21.400	22.100	21.050	21.850	21.329	9,213,990
2023-03-16	21.150	21.350	20.450	20.700	20.206	4,249,482
2023-03-15	21.550	21.600	20.950	21.150	20.645	4,730,105
2023-03-14	22.150	22.200	21.300	21.350	20.841	12,749,543
2023-03-13	21.200	22.450	20.800	22.350	21.817	10,060,600
2023-03-10	21.450	21.800	21.050	21.200	20.694	3,761,882
2023-03-09	22.100	22.400	21.500	21.750	21.231	4,445,569
2023-03-08	21.700	22.150	21.400	22.050	21.524	4,779,921
2023-03-07	21.600	22.250	20.800	21.700	21.182	9,352,585
2023-03-06	21.300	21.850	20.950	21.500	20.987	6,692,395
2023-03-03	20.550	20.950	20.200	20.800	20.304	7,150,077
2023-03-02	19.350	20.300	19.350	20.150	19.669	6,799,732
2023-03-01	19.150	19.400	19.100	19.250	18.791	1,281,000
2023-02-24	19.200	19.400	19.000	19.100	18.644	1,691,246
2023-02-23	19.350	19.450	19.100	19.150	18.693	1,188,123
2023-02-22	18.950	19.350	18.850	19.200	18.742	1,552,619
2023-02-21	19.000	19.300	19.000	19.150	18.693	1,783,060
2023-02-20	19.150	19.200	18.800	18.900	18.449	2,105,020
2023-02-17	19.050	19.250	18.950	19.050	18.596	1,204,400
2023-02-16	19.000	19.200	18.800	19.050	18.596	1,445,695
2023-02-15	18.900	19.550	18.750	18.800	18.352	3,191,224
2023-02-14	19.100	19.350	18.750	18.900	18.449	3,106,002
2023-02-13	18.200	19.350	18.000	19.000	18.547	5,710,101
2023-02-10	18.250	18.800	18.100	18.100	17.668	5,792,070

← NewerPage 15 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.