Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.150	31.400	31.000	31.200	31.200	980,040
2025-02-04	30.500	30.850	30.250	30.700	30.700	1,165,000
2025-02-03	30.500	30.800	29.800	30.350	30.350	2,243,551
2025-01-22	31.550	31.700	30.900	31.150	31.150	1,884,359
2025-01-21	31.600	32.200	31.300	31.300	31.300	1,670,023
2025-01-20	32.100	32.100	31.350	31.600	31.600	2,590,040
2025-01-17	31.900	32.500	31.650	32.100	32.100	5,004,571
2025-01-16	31.000	31.950	31.000	31.700	31.700	1,733,314
2025-01-15	30.700	31.150	30.400	30.650	30.650	832,250
2025-01-14	30.250	30.900	29.900	30.800	30.800	1,293,123
2025-01-13	30.350	30.600	29.200	30.100	30.100	2,351,100
2025-01-10	30.300	30.650	30.100	30.200	30.200	1,643,052
2025-01-09	31.150	31.150	30.150	30.250	30.250	2,364,125
2025-01-08	30.950	31.450	30.500	31.150	31.150	1,609,138
2025-01-07	32.250	32.450	31.300	31.300	31.300	1,454,465
2025-01-06	32.050	32.150	31.300	31.850	31.850	1,765,364
2025-01-03	32.200	33.050	31.650	31.650	31.650	4,830,105
2025-01-02	31.950	32.250	31.500	31.650	31.650	1,542,100
2024-12-31	32.050	32.400	31.550	31.950	31.950	1,866,240
2024-12-30	32.950	33.000	32.150	32.200	32.200	1,755,030
2024-12-27	33.200	34.400	32.550	32.750	32.750	9,805,090
2024-12-26	32.850	33.750	32.700	33.150	33.150	3,771,140
2024-12-25	32.550	32.900	32.100	32.800	32.800	2,959,200
2024-12-24	31.650	33.300	31.650	32.600	32.600	7,730,010
2024-12-23	31.300	31.750	31.250	31.550	31.550	2,806,714
2024-12-20	30.950	31.350	30.650	31.000	31.000	3,353,010
2024-12-19	30.400	31.050	30.050	30.950	30.950	2,736,000
2024-12-18	31.150	31.200	30.550	30.900	30.900	2,021,410
2024-12-17	31.000	31.250	30.550	31.150	31.150	3,767,123
2024-12-16	31.200	31.650	30.600	30.600	30.600	3,994,026
2024-12-13	32.050	32.050	31.100	31.300	31.300	4,119,118
2024-12-12	32.500	33.300	31.900	32.050	32.050	4,176,800
2024-12-11	32.300	32.900	31.800	32.400	32.400	4,683,558
2024-12-10	32.500	32.950	32.150	32.200	32.200	2,840,351
2024-12-09	35.000	35.000	32.000	32.500	32.500	8,245,999
2024-12-06	35.450	36.150	34.700	34.700	34.700	5,156,097
2024-12-05	35.800	36.300	35.200	35.400	35.400	4,044,302
2024-12-04	35.500	36.100	35.250	35.450	35.450	3,854,414
2024-12-03	35.350	36.300	35.000	35.250	35.250	4,725,117
2024-12-02	37.150	37.350	34.750	34.950	34.950	5,773,050
2024-11-29	36.500	37.300	36.200	36.800	36.800	3,859,089
2024-11-28	37.500	38.700	36.250	36.500	36.500	6,267,020
2024-11-27	38.050	38.750	37.200	37.600	37.600	5,626,300
2024-11-26	37.450	39.150	37.300	38.000	38.000	8,734,343
2024-11-25	36.400	38.800	36.000	38.100	38.100	10,330,219
2024-11-22	36.250	37.300	35.700	35.750	35.750	3,621,153
2024-11-21	35.350	36.450	35.050	36.100	36.100	3,036,144
2024-11-20	35.000	35.000	35.000	35.000	35.000	4,820,689
2024-11-19	35.550	36.750	35.550	36.000	36.000	4,473,819
2024-11-18	35.200	36.000	35.100	35.150	35.150	3,250,160
2024-11-15	36.850	37.200	35.050	35.150	35.150	5,822,183
2024-11-14	38.800	38.800	36.300	36.650	36.650	7,627,579
2024-11-13	36.700	39.000	36.700	38.550	38.550	11,674,803
2024-11-12	37.600	38.100	36.650	36.800	36.800	5,107,333
2024-11-11	38.600	39.000	37.300	37.850	37.850	11,249,333
2024-11-08	36.500	38.950	36.150	38.400	38.400	16,211,797
2024-11-07	35.000	35.950	35.000	35.600	35.600	2,274,293
2024-11-06	35.100	36.350	35.000	35.000	35.000	4,017,288
2024-11-05	34.500	35.550	34.450	34.800	34.800	2,853,216
2024-11-04	36.100	36.150	34.200	34.500	34.500	6,977,358

← NewerPage 8 of 21 · 1,221 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.