Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.800	24.800	24.200	24.550	24.550	2,502,411
2025-10-23	24.450	24.450	23.800	24.200	24.200	3,057,828
2025-10-22	24.250	24.900	24.150	24.550	24.550	3,609,196
2025-10-21	25.550	25.550	24.200	24.500	24.500	11,545,639
2025-10-20	23.350	25.700	22.950	25.700	25.700	16,288,481
2025-10-17	23.000	23.500	22.750	23.400	23.400	3,751,662
2025-10-16	23.050	23.400	22.500	22.950	22.950	2,588,274
2025-10-15	22.700	23.050	22.150	23.050	23.050	2,531,555
2025-10-14	22.600	23.600	22.250	22.350	22.350	4,944,210
2025-10-13	20.900	22.250	20.650	22.250	22.250	2,655,302
2025-10-09	21.950	22.100	21.200	21.350	21.350	1,957,225
2025-10-08	22.000	22.200	21.550	21.800	21.800	1,091,999
2025-10-07	21.950	22.450	21.550	21.950	21.950	2,558,246
2025-10-03	22.100	22.250	21.500	21.700	21.700	1,167,000
2025-10-02	22.150	22.350	21.600	21.600	21.600	2,132,000
2025-10-01	22.650	22.650	21.700	21.700	21.700	2,084,130
2025-09-30	22.000	22.700	21.700	22.300	22.300	1,786,110
2025-09-29	21.700	21.700	21.700	21.700	21.700	0
2025-09-26	23.000	23.000	21.600	21.700	21.700	2,922,110
2025-09-25	22.550	23.350	22.500	23.050	23.050	2,762,800
2025-09-24	23.200	23.400	22.400	22.500	22.500	3,618,100
2025-09-23	21.850	23.900	21.700	23.250	23.250	9,704,785
2025-09-22	21.950	22.150	21.700	21.800	21.800	1,067,110
2025-09-19	21.800	21.950	21.550	21.800	21.800	1,115,452
2025-09-18	21.550	22.150	21.450	21.800	21.800	1,876,738
2025-09-17	22.200	22.800	21.500	21.500	21.500	8,877,500
2025-09-16	20.550	22.200	20.500	22.200	22.200	6,264,525
2025-09-15	20.300	20.500	20.100	20.200	20.200	383,000
2025-09-12	20.150	20.600	20.150	20.300	20.300	757,000
2025-09-11	20.800	20.800	20.000	20.100	20.100	1,984,000
2025-09-10	21.200	21.250	20.700	20.750	20.750	830,000
2025-09-09	21.800	21.850	21.200	21.200	21.200	703,729
2025-09-08	21.400	21.750	21.400	21.550	21.550	500,582
2025-09-05	21.600	21.700	21.250	21.450	21.450	481,471
2025-09-04	21.500	21.600	21.350	21.600	21.600	390,243
2025-09-03	21.050	21.450	21.050	21.250	21.250	331,567
2025-09-02	21.100	21.250	20.650	20.900	20.900	435,152
2025-09-01	21.650	21.650	21.000	21.050	21.050	719,050
2025-08-29	22.050	22.050	21.550	21.550	21.550	450,100
2025-08-28	21.900	22.250	21.700	21.850	21.850	849,052
2025-08-27	21.600	21.950	21.450	21.750	21.750	798,948
2025-08-26	21.350	21.600	21.250	21.350	21.350	562,988
2025-08-25	20.850	21.550	20.850	21.450	21.450	1,487,492
2025-08-22	20.650	20.950	20.550	20.600	20.600	467,148
2025-08-21	20.450	20.900	20.450	20.700	20.700	623,001
2025-08-20	21.000	21.000	20.200	20.400	20.400	825,527
2025-08-19	20.900	21.150	20.850	20.900	20.900	800,001
2025-08-18	20.550	21.050	20.550	20.850	20.850	754,000
2025-08-15	20.850	20.850	20.500	20.650	20.650	733,000
2025-08-14	20.800	20.900	20.600	20.650	20.650	455,292
2025-08-13	20.850	21.050	20.500	20.650	20.650	701,300
2025-08-12	20.600	20.800	20.550	20.600	20.600	505,507
2025-08-11	20.900	20.900	20.350	20.750	20.750	1,061,000
2025-08-08	21.400	21.750	20.900	20.950	20.950	3,031,150
2025-08-07	22.400	22.400	21.900	21.950	21.950	378,001
2025-08-06	22.150	22.450	22.150	22.200	22.200	295,000
2025-08-05	22.300	22.450	22.150	22.300	22.300	707,012
2025-08-04	21.400	22.400	21.150	22.250	22.250	903,075
2025-08-01	20.900	21.600	20.600	21.550	21.550	397,405
2025-07-31	21.450	21.450	21.050	21.200	21.200	438,002

← NewerPage 5 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.