Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	23.600	23.950	23.450	23.850	23.850	785,000
2025-05-05	24.850	24.850	22.950	23.350	23.350	1,879,076
2025-05-02	25.000	25.050	24.700	24.700	24.700	1,399,386
2025-04-30	26.500	26.500	24.500	24.700	24.700	6,493,368
2025-04-29	24.500	26.500	24.150	26.500	26.500	4,979,450
2025-04-28	23.950	24.200	23.850	24.100	24.100	1,053,020
2025-04-25	23.950	24.100	23.650	23.800	23.800	982,000
2025-04-24	23.500	23.600	23.150	23.450	23.450	584,020
2025-04-23	23.000	23.350	22.900	23.300	23.300	688,120
2025-04-22	22.200	22.800	22.050	22.250	22.250	489,000
2025-04-21	23.250	23.400	22.300	22.450	22.450	836,000
2025-04-18	23.150	23.600	23.150	23.450	23.450	538,400
2025-04-17	23.000	23.450	22.850	23.250	23.250	615,000
2025-04-16	23.500	23.800	23.200	23.200	23.200	1,012,093
2025-04-15	23.050	23.850	23.050	23.850	23.850	1,388,731
2025-04-14	22.350	24.250	22.350	22.900	22.900	1,912,000
2025-04-11	20.600	22.150	20.100	22.100	22.100	1,451,067
2025-04-10	22.200	22.200	22.200	22.200	22.200	667,000
2025-04-09	20.300	21.000	20.200	20.200	20.200	2,868,001
2025-04-08	22.400	22.900	22.400	22.400	22.400	1,674,000
2025-04-07	24.850	24.850	24.850	24.850	24.850	146,110
2025-04-02	27.350	27.700	27.050	27.600	27.600	492,100
2025-04-01	26.350	27.450	26.350	27.450	27.450	842,264
2025-03-31	26.450	27.100	26.000	26.100	26.100	1,838,200
2025-03-28	28.800	28.800	27.650	27.850	27.850	1,666,010
2025-03-27	28.700	29.450	28.400	28.800	28.800	522,025
2025-03-26	28.800	29.050	28.750	28.750	28.750	289,028
2025-03-25	29.100	29.300	28.500	28.650	28.650	764,111
2025-03-24	29.450	29.500	28.900	28.900	28.900	801,009
2025-03-21	30.000	30.100	29.300	29.350	29.350	689,246
2025-03-20	29.050	30.150	29.050	30.100	30.100	1,636,478
2025-03-19	29.600	29.600	28.850	28.850	28.850	813,041
2025-03-18	29.300	29.800	29.300	29.350	29.350	925,000
2025-03-17	29.250	29.500	29.250	29.250	29.250	528,000
2025-03-14	28.500	29.100	28.350	29.100	29.100	1,007,200
2025-03-13	29.050	29.450	28.400	28.400	28.400	1,034,000
2025-03-12	29.300	29.400	28.800	28.900	28.900	1,112,029
2025-03-11	28.600	29.300	28.050	29.150	29.150	2,141,000
2025-03-10	30.450	30.550	29.450	29.850	29.850	1,683,046
2025-03-07	29.400	30.550	29.400	30.350	30.350	2,370,112
2025-03-06	29.750	29.950	29.150	29.200	29.200	1,026,033
2025-03-05	29.400	29.750	29.200	29.750	29.750	921,000
2025-03-04	28.500	29.400	28.100	29.400	29.400	1,971,010
2025-03-03	29.700	29.900	29.450	29.500	29.500	1,450,303
2025-02-27	30.600	31.050	30.050	30.150	30.150	984,000
2025-02-26	30.300	30.600	30.200	30.600	30.600	829,000
2025-02-25	31.100	31.100	30.450	30.450	30.450	1,281,100
2025-02-24	31.100	31.400	31.100	31.200	31.200	935,658
2025-02-21	31.700	31.700	31.050	31.500	31.500	1,102,106
2025-02-20	31.200	32.300	31.200	31.300	31.300	2,692,010
2025-02-19	30.650	31.300	30.650	31.150	31.150	1,732,064
2025-02-18	30.450	30.750	30.250	30.650	30.650	1,331,000
2025-02-17	30.250	30.550	30.100	30.400	30.400	926,000
2025-02-14	30.000	30.100	29.700	30.000	30.000	1,156,155
2025-02-13	29.400	30.050	29.400	29.900	29.900	1,177,010
2025-02-12	29.900	30.300	29.300	29.400	29.400	2,589,050
2025-02-11	31.650	31.650	29.700	29.800	29.800	6,202,231
2025-02-10	32.200	32.450	31.700	31.950	31.950	1,435,100
2025-02-07	31.800	32.650	31.600	32.250	32.250	2,101,015
2025-02-06	31.600	32.200	31.500	31.750	31.750	1,369,146

← NewerPage 7 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.