Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	36.000	36.450	35.600	36.300	36.300	5,315,100
2024-10-30	37.400	38.200	36.200	36.750	36.750	8,865,841
2024-10-29	37.800	40.150	37.200	37.400	37.400	37,287,546
2024-10-28	38.400	39.500	37.150	37.300	37.300	19,221,006
2024-10-25	39.500	41.300	38.050	39.000	39.000	105,343,081
2024-10-24	35.450	39.050	35.100	39.050	39.050	20,769,409
2024-10-23	35.950	36.500	35.150	35.500	35.500	8,363,031
2024-10-22	34.200	36.400	33.800	35.850	35.850	14,479,057
2024-10-21	32.850	33.800	32.800	33.800	33.800	4,152,241
2024-10-18	32.900	34.800	32.500	33.500	33.500	14,267,148
2024-10-17	30.150	32.800	30.100	32.800	32.800	6,525,232
2024-10-16	29.750	30.150	29.500	29.850	29.850	1,261,047
2024-10-15	30.150	30.500	29.800	29.800	29.800	1,734,046
2024-10-14	30.000	30.350	29.750	30.150	30.150	1,641,283
2024-10-11	31.350	31.550	29.850	29.900	29.900	6,400,068
2024-10-09	34.400	34.550	32.200	32.300	32.300	4,210,083
2024-10-08	34.550	34.800	34.000	34.050	34.050	3,138,149
2024-10-07	34.150	35.450	33.850	35.000	35.000	11,387,019
2024-10-04	34.600	34.600	33.050	33.650	33.650	2,882,156
2024-10-01	34.050	34.900	33.800	34.350	34.350	2,904,051
2024-09-30	34.550	35.100	33.800	34.250	34.250	3,691,901
2024-09-27	35.000	35.600	34.600	34.900	34.900	11,824,366
2024-09-26	34.800	35.200	34.400	35.150	35.150	6,250,674
2024-09-25	34.850	35.450	34.400	34.900	34.900	14,368,791
2024-09-24	34.500	35.000	33.550	34.350	34.350	10,087,225
2024-09-23	35.250	35.950	33.300	34.000	34.000	18,294,490
2024-09-20	31.850	34.400	31.800	34.400	34.400	18,547,435
2024-09-19	30.950	31.450	30.600	31.300	31.300	1,157,663
2024-09-18	31.650	32.050	30.800	30.800	30.800	1,612,749
2024-09-16	32.400	32.400	31.500	31.600	31.600	1,561,901
2024-09-13	31.900	32.700	31.600	31.750	31.750	3,108,910
2024-09-12	30.000	32.200	30.000	31.800	31.800	4,883,250
2024-09-11	30.800	31.400	29.300	29.350	29.350	6,035,608
2024-09-10	33.250	34.100	30.900	31.500	31.500	6,040,201
2024-09-09	31.000	33.600	30.800	33.250	33.250	5,546,542
2024-09-06	34.400	34.900	31.900	32.050	32.050	10,050,527
2024-09-05	34.400	35.500	33.500	34.200	34.200	18,019,987
2024-09-04	31.100	34.050	30.500	33.150	33.150	8,175,743
2024-09-03	34.000	34.700	32.750	33.000	33.000	9,735,762
2024-09-02	34.000	34.700	32.500	33.700	33.700	18,413,226
2024-08-30	32.000	32.050	31.350	31.550	31.550	2,392,010
2024-08-29	31.400	32.100	30.900	31.850	31.850	2,565,324
2024-08-28	30.950	31.650	30.950	31.600	31.600	2,175,781
2024-08-27	30.400	31.150	30.100	31.100	31.100	1,638,376
2024-08-26	30.100	30.350	29.850	30.100	30.100	1,047,334
2024-08-23	30.050	30.250	29.300	29.950	29.950	1,478,144
2024-08-22	30.900	31.400	30.350	30.500	30.500	1,125,589
2024-08-21	31.050	31.350	30.450	30.650	30.650	1,232,063
2024-08-20	31.500	31.750	30.600	31.000	31.000	1,625,004
2024-08-19	30.950	31.550	30.850	31.100	31.100	1,341,100
2024-08-16	31.300	31.700	30.800	30.800	30.800	1,920,282
2024-08-15	30.500	31.000	30.400	30.750	30.750	1,625,300
2024-08-14	31.600	31.600	30.200	30.300	30.300	2,341,852
2024-08-13	31.300	31.550	30.350	31.100	31.100	4,481,815
2024-08-12	28.900	31.350	28.800	30.550	30.550	5,563,954
2024-08-09	28.500	28.750	28.150	28.500	28.500	1,893,235
2024-08-08	27.400	27.800	26.750	27.400	27.400	1,651,007
2024-08-07	26.400	27.950	25.600	27.800	27.800	2,465,252
2024-08-06	27.000	27.500	24.300	25.800	25.800	5,700,050
2024-08-05	28.100	28.100	26.950	26.950	26.950	2,354,110

← NewerPage 9 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.