Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.000	34.500	32.500	32.700	32.700	9,340,740
2026-01-20	33.500	34.500	32.750	33.600	33.600	16,012,980
2026-01-19	30.750	33.750	30.500	33.750	33.750	18,557,809
2026-01-16	31.750	32.250	30.600	30.700	30.700	6,737,353
2026-01-15	31.600	31.800	31.000	31.550	31.550	5,376,255
2026-01-14	31.800	32.150	31.450	31.600	31.600	4,018,416
2026-01-13	32.800	32.850	31.300	31.600	31.600	5,622,399
2026-01-12	32.200	33.800	32.150	32.500	32.500	7,892,594
2026-01-09	33.050	33.450	31.600	32.000	32.000	7,434,316
2026-01-08	33.600	34.800	32.700	33.000	33.000	24,866,043
2026-01-07	31.100	33.300	31.100	33.300	33.300	24,434,200
2026-01-06	30.650	30.950	30.100	30.300	30.300	5,384,200
2026-01-05	32.800	32.800	30.500	30.650	30.650	9,785,664
2026-01-02	33.050	33.800	32.650	32.650	32.650	9,144,464
2025-12-31	32.900	34.200	32.200	33.050	33.050	20,735,039
2025-12-30	31.050	32.750	30.500	32.700	32.700	13,030,356
2025-12-29	32.100	32.100	30.350	31.200	31.200	12,510,316
2025-12-26	31.800	32.300	31.050	31.750	31.750	13,684,516
2025-12-24	31.300	31.900	30.650	31.400	31.400	11,102,571
2025-12-23	30.550	32.000	30.100	31.050	31.050	18,622,035
2025-12-22	29.350	30.600	29.300	30.400	30.400	10,619,707
2025-12-19	30.350	30.600	29.350	29.450	29.450	15,105,729
2025-12-18	28.850	31.100	28.400	30.500	30.500	27,968,537
2025-12-17	28.600	30.100	28.100	28.650	28.650	19,621,270
2025-12-16	28.500	28.750	27.700	28.400	28.400	6,054,422
2025-12-15	28.800	29.300	28.100	28.400	28.400	8,683,250
2025-12-12	28.500	29.250	28.050	28.950	28.950	12,098,137
2025-12-11	28.100	28.950	27.400	28.500	28.500	11,646,206
2025-12-10	27.550	28.850	27.350	28.600	28.600	21,188,361
2025-12-09	26.750	28.350	26.700	27.550	27.550	10,883,080
2025-12-08	26.200	27.300	26.100	26.750	26.750	4,172,050
2025-12-05	26.400	26.600	26.000	26.100	26.100	2,645,471
2025-12-04	26.800	26.800	26.200	26.250	26.250	2,459,668
2025-12-03	26.750	27.150	26.500	26.500	26.500	3,178,835
2025-12-02	26.550	27.100	26.350	26.350	26.350	3,388,680
2025-12-01	27.500	27.600	26.800	26.800	26.800	6,045,365
2025-11-28	28.250	28.400	27.500	28.000	28.000	12,889,618
2025-11-27	26.600	28.950	26.500	28.850	28.850	20,758,146
2025-11-26	26.650	26.900	26.150	26.350	26.350	3,849,405
2025-11-25	27.050	27.050	26.150	26.450	26.450	6,760,700
2025-11-24	26.600	27.450	26.600	26.650	26.650	11,432,380
2025-11-21	26.050	27.450	25.800	26.400	26.400	7,942,339
2025-11-20	26.350	28.000	26.300	27.250	27.250	13,458,670
2025-11-19	27.750	27.850	25.700	25.700	25.700	11,231,046
2025-11-18	27.100	28.500	26.800	28.150	28.150	24,237,085
2025-11-17	26.400	28.700	26.350	26.800	26.800	17,751,124
2025-11-14	26.600	27.600	26.100	26.100	26.100	9,268,753
2025-11-13	26.350	27.600	26.050	27.300	27.300	15,825,430
2025-11-12	27.000	27.100	25.700	26.450	26.450	17,453,053
2025-11-11	24.650	27.400	24.650	26.400	26.400	19,125,715
2025-11-10	23.700	25.200	23.650	25.000	25.000	8,714,350
2025-11-07	23.300	24.700	23.200	24.150	24.150	7,261,279
2025-11-06	22.850	23.400	22.600	23.000	23.000	1,294,749
2025-11-05	22.500	22.750	22.000	22.500	22.500	1,084,096
2025-11-04	23.400	23.400	22.600	22.800	22.800	1,351,100
2025-11-03	23.200	23.400	22.900	23.200	23.200	1,084,000
2025-10-31	23.500	23.500	22.850	23.000	23.000	1,265,200
2025-10-30	24.000	24.000	23.050	23.250	23.250	1,940,258
2025-10-29	24.050	24.300	23.750	23.750	23.750	1,710,164
2025-10-28	24.750	24.750	23.950	24.000	24.000	2,161,922

← NewerPage 4 of 5 · 245 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.