Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.450	41.650	40.250	40.800	40.800	5,223,113
2026-04-27	39.800	41.600	38.100	40.850	40.850	8,546,221
2026-04-24	41.650	42.900	39.650	39.850	39.850	9,785,070
2026-04-23	45.150	45.200	40.150	41.250	41.250	13,315,161
2026-04-22	44.450	46.000	43.600	44.400	44.400	14,106,513
2026-04-21	43.200	44.900	42.450	44.450	44.450	16,348,268
2026-04-20	43.000	44.300	42.400	42.450	42.450	11,621,770
2026-04-17	43.300	44.700	42.200	42.850	42.850	13,508,492
2026-04-16	44.800	45.000	41.300	43.600	43.600	30,442,250
2026-04-15	41.100	45.200	40.150	45.200	45.200	25,276,582
2026-04-14	39.400	42.000	38.850	41.100	41.100	33,077,627
2026-04-13	37.700	39.400	36.800	39.400	39.400	14,550,197
2026-04-10	36.150	37.400	35.100	36.850	36.850	10,383,559
2026-04-09	33.900	36.750	33.300	36.150	36.150	14,777,513
2026-04-08	33.000	34.400	32.750	33.700	33.700	5,560,238
2026-04-07	32.650	32.700	31.500	32.100	32.100	2,066,160
2026-04-02	34.100	34.400	31.750	32.000	32.000	5,623,630
2026-04-01	34.400	34.850	33.850	34.200	34.200	3,764,205
2026-03-31	33.800	34.950	33.000	33.150	33.150	3,898,349
2026-03-30	34.000	34.850	33.300	34.200	34.200	2,624,700
2026-03-27	34.100	35.150	33.650	34.850	34.850	3,228,620
2026-03-26	36.800	37.200	34.600	34.700	34.700	7,160,069
2026-03-25	37.550	38.000	36.200	36.650	36.650	7,256,527
2026-03-24	38.000	38.300	34.800	36.250	36.250	12,375,946
2026-03-23	37.500	38.500	35.900	36.600	36.600	12,394,592
2026-03-20	41.600	42.800	38.000	39.300	39.300	50,099,567
2026-03-19	35.950	39.500	35.700	39.500	39.500	39,685,325
2026-03-18	33.300	35.950	33.050	35.950	35.950	25,580,923
2026-03-17	31.950	33.050	31.900	32.700	32.700	4,916,715
2026-03-16	32.350	32.550	31.500	31.900	31.900	6,195,600
2026-03-13	30.000	33.200	29.850	33.100	33.100	12,902,351
2026-03-12	30.100	30.700	29.850	30.400	30.400	2,500,049
2026-03-11	31.000	31.000	29.950	30.100	30.100	3,643,025
2026-03-10	30.200	30.500	29.750	30.150	30.150	1,772,845
2026-03-09	28.650	29.800	28.250	29.200	29.200	2,244,235
2026-03-06	30.300	30.800	29.800	30.600	30.600	1,471,100
2026-03-05	29.850	30.700	29.700	30.300	30.300	2,553,300
2026-03-04	30.150	30.150	28.600	28.750	28.750	3,487,446
2026-03-03	31.600	32.350	30.400	30.600	30.600	2,952,100
2026-03-02	31.000	31.900	31.000	31.550	31.550	2,417,250
2026-02-26	32.300	33.000	31.850	32.300	32.300	2,956,001
2026-02-25	33.150	33.550	31.850	31.850	31.850	3,699,040
2026-02-24	32.500	33.100	32.100	32.750	32.750	2,918,310
2026-02-23	32.300	33.050	31.900	32.500	32.500	3,778,040
2026-02-11	30.500	31.950	30.500	31.600	31.600	3,821,533
2026-02-10	30.800	31.000	30.050	30.050	30.050	2,267,114
2026-02-09	31.800	32.400	30.550	30.550	30.550	2,576,247
2026-02-06	31.800	31.800	30.000	30.800	30.800	3,839,392
2026-02-05	32.200	32.700	31.650	31.750	31.750	3,544,398
2026-02-04	32.400	33.000	31.700	32.700	32.700	4,975,100
2026-02-03	33.650	34.200	32.400	32.550	32.550	5,227,394
2026-02-02	34.250	34.450	32.200	32.850	32.850	7,175,226
2026-01-30	35.800	37.350	34.700	35.000	35.000	11,980,448
2026-01-29	36.550	37.900	35.200	36.050	36.050	21,420,587
2026-01-28	35.650	37.250	35.050	36.000	36.000	18,722,452
2026-01-27	35.050	35.900	34.700	35.250	35.250	19,360,513
2026-01-26	34.250	35.350	33.900	35.150	35.150	9,953,409
2026-01-23	34.750	35.250	33.350	33.850	33.850	13,277,946
2026-01-22	33.850	35.950	33.150	34.700	34.700	28,531,966
2026-01-21	33.000	34.500	32.500	32.700	32.700	9,340,740

← NewerPage 3 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.