Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.800	39.850	38.350	38.800	38.000	1,708,167
2026-07-22	39.600	40.150	39.300	39.350	38.539	1,906,573
2026-07-21	38.500	38.850	37.800	38.650	37.853	1,552,796
2026-07-20	39.800	39.800	36.000	37.850	37.070	3,402,083
2026-07-17	40.900	41.650	39.350	39.400	39.400	3,817,262
2026-07-16	45.000	45.000	42.600	42.600	42.600	3,031,400
2026-07-15	45.550	46.000	44.350	45.050	45.050	2,916,932
2026-07-14	46.000	46.300	42.700	44.750	44.750	7,318,328
2026-07-13	52.800	52.800	47.250	47.400	47.400	15,524,848
2026-07-10	52.500	52.500	52.500	52.500	52.500	0
2026-07-09	51.400	55.600	51.000	52.500	52.500	17,739,589
2026-07-08	51.400	52.800	50.400	51.200	51.200	7,028,540
2026-07-07	52.800	53.300	50.500	50.700	50.700	5,062,080
2026-07-06	52.600	53.700	52.000	52.600	52.600	6,388,212
2026-07-03	49.950	52.400	49.800	51.800	51.800	7,694,271
2026-07-02	49.700	50.500	48.400	50.100	50.100	3,765,981
2026-07-01	51.000	51.900	49.800	49.800	49.800	5,035,104
2026-06-30	50.000	51.000	49.550	50.300	50.300	5,107,709
2026-06-29	50.300	51.500	49.100	49.800	49.800	4,392,499
2026-06-26	53.500	53.900	49.950	50.300	50.300	11,222,809
2026-06-25	53.600	54.300	52.000	53.500	53.500	17,724,138
2026-06-24	52.200	53.800	51.700	53.200	53.200	15,127,838
2026-06-23	52.300	53.300	50.600	52.500	52.500	10,636,303
2026-06-22	52.300	53.300	51.800	52.100	52.100	7,946,863
2026-06-18	52.600	53.500	51.200	52.100	52.100	12,629,020
2026-06-17	49.500	54.300	49.350	53.800	53.800	19,962,337
2026-06-16	51.800	52.000	49.500	49.500	49.500	11,296,709
2026-06-15	51.400	52.200	50.400	50.500	50.500	18,557,240
2026-06-12	50.600	51.400	49.300	50.300	50.300	14,594,542
2026-06-11	48.100	50.300	47.800	49.650	49.650	12,923,170
2026-06-10	50.400	51.700	47.600	48.100	48.100	12,506,458
2026-06-09	46.500	50.800	45.650	50.400	50.400	8,847,627
2026-06-08	44.600	46.750	44.600	46.500	46.500	5,004,580
2026-06-05	50.100	50.400	48.000	49.500	49.500	6,510,566
2026-06-04	51.500	52.000	50.800	51.000	51.000	8,245,510
2026-06-03	53.000	53.800	51.400	52.800	52.800	25,269,373
2026-06-02	51.200	53.000	48.750	51.600	51.600	14,973,755
2026-06-01	50.600	52.600	49.050	50.900	50.900	15,085,973
2026-05-29	50.500	52.000	49.500	51.500	51.500	22,656,919
2026-05-28	49.000	49.850	46.550	47.350	47.350	25,660,469
2026-05-27	47.700	50.600	47.500	50.600	50.600	27,529,175
2026-05-26	46.500	47.900	44.700	46.050	46.050	17,456,750
2026-05-25	45.050	46.600	43.700	46.150	46.150	17,648,755
2026-05-22	41.400	44.700	40.550	44.200	44.200	23,976,978
2026-05-21	38.600	41.000	38.050	40.650	40.650	10,688,389
2026-05-20	36.250	38.500	35.800	37.500	37.500	7,588,950
2026-05-19	36.300	36.550	35.450	35.750	35.750	2,563,100
2026-05-18	35.300	36.700	34.650	36.700	36.700	3,560,411
2026-05-15	36.700	36.800	34.950	35.150	35.150	3,378,676
2026-05-14	36.000	36.500	35.550	36.400	36.400	3,354,135
2026-05-13	36.050	36.050	34.800	35.500	35.500	4,005,045
2026-05-12	36.500	36.750	36.050	36.100	36.100	3,087,098
2026-05-11	36.150	37.050	36.100	36.350	36.350	4,943,272
2026-05-08	39.000	39.050	36.800	36.800	36.800	16,380,117
2026-05-07	42.950	43.000	40.700	40.850	40.850	8,269,148
2026-05-06	42.500	43.800	40.250	42.650	42.650	12,462,558
2026-05-05	40.900	42.000	40.600	41.650	41.650	5,405,601
2026-05-04	40.450	41.200	40.350	40.650	40.650	3,280,913
2026-04-30	40.800	41.350	39.700	40.200	40.200	5,641,545
2026-04-29	41.600	43.000	40.700	40.950	40.950	14,169,181

← NewerPage 2 of 5 · 244 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.