Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	21.400	21.650	21.050	21.450	21.450	497,500
2025-07-29	21.650	21.850	21.300	21.350	21.350	700,000
2025-07-28	21.700	21.850	21.600	21.650	21.650	391,100
2025-07-25	22.000	22.200	21.700	21.700	21.700	1,506,001
2025-07-24	23.400	23.650	23.050	23.450	22.150	2,230,924
2025-07-23	22.750	23.250	22.750	23.250	21.961	595,050
2025-07-22	23.500	23.500	22.550	22.600	21.347	926,068
2025-07-21	23.200	23.550	23.050	23.350	22.056	985,100
2025-07-18	23.100	23.300	22.850	23.050	23.050	648,001
2025-07-17	22.800	23.250	22.800	23.100	23.100	938,012
2025-07-16	22.600	22.950	22.600	22.700	22.700	400,409
2025-07-15	22.400	22.700	22.400	22.600	22.600	383,000
2025-07-14	22.700	22.700	22.400	22.450	22.450	277,047
2025-07-11	22.150	22.800	22.150	22.700	22.700	613,305
2025-07-10	22.050	22.250	22.050	22.050	22.050	268,140
2025-07-09	22.100	22.300	22.000	22.250	22.250	364,000
2025-07-08	22.200	22.200	21.850	22.050	22.050	443,000
2025-07-07	22.350	22.400	21.800	22.250	22.250	438,500
2025-07-04	22.600	22.800	22.000	22.050	22.050	675,224
2025-07-03	22.450	22.700	22.450	22.550	22.550	419,000
2025-07-02	22.500	22.550	22.300	22.350	22.350	289,201
2025-07-01	22.350	22.650	22.250	22.500	22.500	474,000
2025-06-30	22.700	22.750	22.300	22.300	22.300	382,000
2025-06-27	22.900	22.950	22.550	22.700	22.700	607,010
2025-06-26	22.750	22.900	22.500	22.700	22.700	542,000
2025-06-25	22.700	22.900	22.500	22.600	22.600	404,552
2025-06-24	22.250	22.750	22.100	22.500	22.500	802,000
2025-06-23	21.750	21.950	21.450	21.800	21.800	709,000
2025-06-20	22.200	22.350	21.650	22.150	22.150	3,280,069
2025-06-19	22.750	22.750	22.050	22.200	22.200	867,050
2025-06-18	22.700	23.000	22.600	22.750	22.750	491,200
2025-06-17	22.700	22.850	22.350	22.500	22.500	510,054
2025-06-16	22.200	22.550	21.900	22.500	22.500	1,031,000
2025-06-13	22.900	22.950	22.350	22.350	22.350	1,096,000
2025-06-12	22.750	23.250	22.450	23.050	23.050	947,020
2025-06-11	23.100	23.150	22.450	22.750	22.750	2,006,100
2025-06-10	23.200	23.550	23.150	23.450	23.450	762,022
2025-06-09	23.250	23.300	22.800	23.050	23.050	756,000
2025-06-06	23.250	23.500	23.150	23.300	23.300	590,000
2025-06-05	23.550	23.600	23.050	23.050	23.050	934,000
2025-06-04	23.100	23.500	23.100	23.450	23.450	908,000
2025-06-03	23.000	23.150	22.850	22.850	22.850	894,055
2025-06-02	23.500	23.500	22.900	23.000	23.000	758,000
2025-05-29	24.200	24.200	23.600	23.650	23.650	801,204
2025-05-28	24.600	24.700	23.800	23.900	23.900	828,040
2025-05-27	25.100	25.100	24.200	24.300	24.300	1,300,000
2025-05-26	25.400	25.400	24.850	24.850	24.850	937,127
2025-05-23	25.350	25.700	25.300	25.300	25.300	1,786,005
2025-05-22	25.200	26.350	25.000	25.050	25.050	7,369,018
2025-05-21	24.550	26.150	24.550	25.450	25.450	3,400,200
2025-05-20	24.550	24.750	24.400	24.400	24.400	727,000
2025-05-19	24.750	24.750	24.300	24.350	24.350	705,020
2025-05-16	24.950	25.050	24.750	24.800	24.800	683,336
2025-05-15	25.050	25.200	24.800	24.850	24.850	635,210
2025-05-14	25.000	25.150	24.800	25.050	25.050	776,000
2025-05-13	25.150	25.250	24.800	24.900	24.900	1,307,001
2025-05-12	24.300	24.850	24.300	24.700	24.700	746,354
2025-05-09	24.550	24.550	23.850	24.150	24.150	626,020
2025-05-08	24.250	24.500	24.250	24.350	24.350	667,080
2025-05-07	24.000	24.100	23.600	24.100	24.100	796,693

← NewerPage 6 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.