Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.500 | 17.300 | 16.000 | 16.850 | 16.850 | 88,046 |
| 2026-10-19 | 17.050 | 17.050 | 16.850 | 16.950 | 16.950 | 36,681 |
| 2026-10-16 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 11,218 |
| 2026-10-15 | 17.000 | 17.300 | 16.950 | 17.200 | 17.200 | 119,000 |
| 2026-10-14 | 16.750 | 17.000 | 16.750 | 16.950 | 16.950 | 14,000 |
| 2026-10-13 | 17.000 | 17.050 | 16.950 | 16.950 | 16.950 | 11,301 |
| 2026-10-12 | 17.000 | 17.200 | 17.000 | 17.050 | 17.050 | 52,006 |
| 2026-10-08 | 16.700 | 16.700 | 16.650 | 16.650 | 16.650 | 16,100 |
| 2026-10-07 | 16.900 | 16.900 | 16.750 | 16.750 | 16.750 | 8,356 |
| 2026-10-06 | 16.500 | 17.150 | 16.250 | 17.150 | 17.150 | 78,006 |
| 2026-10-05 | 17.200 | 17.200 | 16.600 | 16.650 | 16.650 | 73,100 |
| 2026-10-02 | 17.200 | 17.200 | 16.950 | 17.000 | 17.000 | 80,000 |
| 2026-10-01 | 17.200 | 17.500 | 17.200 | 17.500 | 17.500 | 9,694 |
| 2026-09-30 | 17.350 | 17.500 | 17.200 | 17.500 | 17.500 | 35,000 |
| 2026-09-29 | 17.450 | 17.450 | 17.050 | 17.050 | 17.050 | 34,108 |
| 2026-09-24 | 17.250 | 17.350 | 17.150 | 17.300 | 17.300 | 17,705 |
| 2026-09-23 | 17.700 | 17.700 | 17.400 | 17.400 | 17.400 | 27,442 |
| 2026-09-22 | 17.750 | 17.750 | 17.300 | 17.500 | 17.500 | 23,160 |
| 2026-09-21 | 17.650 | 17.950 | 17.450 | 17.750 | 17.750 | 59,000 |
| 2026-09-18 | 17.650 | 17.700 | 17.400 | 17.600 | 17.600 | 41,120 |
| 2026-09-17 | 17.250 | 17.600 | 17.250 | 17.500 | 17.500 | 18,000 |
| 2026-09-16 | 17.200 | 17.800 | 17.050 | 17.550 | 17.550 | 39,000 |
| 2026-09-15 | 17.150 | 17.750 | 17.050 | 17.150 | 17.150 | 70,000 |
| 2026-09-14 | 17.100 | 17.600 | 17.100 | 17.350 | 17.350 | 22,000 |
| 2026-09-11 | 17.450 | 17.450 | 17.150 | 17.300 | 17.300 | 30,000 |
| 2026-09-10 | 17.200 | 17.850 | 17.200 | 17.550 | 17.550 | 53,000 |
| 2026-09-09 | 17.550 | 17.550 | 17.450 | 17.450 | 17.450 | 19,006 |
| 2026-09-08 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 18,000 |
| 2026-09-07 | 17.400 | 17.600 | 17.100 | 17.450 | 17.450 | 26,083 |
| 2026-09-04 | 17.300 | 17.450 | 17.200 | 17.350 | 17.350 | 25,000 |
| 2026-09-03 | 17.250 | 17.300 | 17.100 | 17.200 | 17.200 | 23,000 |
| 2026-09-02 | 17.050 | 17.100 | 17.050 | 17.100 | 17.100 | 14,000 |
| 2026-09-01 | 17.200 | 17.400 | 17.150 | 17.250 | 17.250 | 16,000 |
| 2026-08-31 | 17.050 | 17.250 | 17.050 | 17.200 | 17.200 | 33,000 |
| 2026-08-28 | 17.700 | 17.750 | 17.600 | 17.700 | 17.700 | 13,000 |
| 2026-08-27 | 18.100 | 18.100 | 17.700 | 17.700 | 17.700 | 17,210 |
| 2026-08-26 | 17.750 | 18.000 | 17.650 | 18.000 | 18.000 | 31,080 |
| 2026-08-25 | 17.700 | 17.800 | 17.550 | 17.550 | 17.550 | 8,000 |
| 2026-08-24 | 17.500 | 17.700 | 17.450 | 17.700 | 17.700 | 5,000 |
| 2026-08-21 | 17.400 | 17.750 | 17.400 | 17.750 | 17.750 | 17,143 |
| 2026-08-20 | 17.300 | 17.800 | 17.250 | 17.600 | 17.600 | 64,250 |
| 2026-08-19 | 17.150 | 17.400 | 16.900 | 16.900 | 16.900 | 96,000 |
| 2026-08-18 | 17.650 | 17.650 | 17.300 | 17.400 | 17.400 | 37,130 |
| 2026-08-17 | 17.400 | 17.950 | 17.400 | 17.850 | 17.850 | 65,240 |
| 2026-08-14 | 17.400 | 17.450 | 17.400 | 17.450 | 17.450 | 8,360 |
| 2026-08-13 | 17.800 | 17.800 | 17.200 | 17.550 | 17.550 | 37,000 |
| 2026-08-12 | 17.500 | 17.600 | 17.400 | 17.400 | 17.400 | 28,326 |
| 2026-08-11 | 17.500 | 17.600 | 17.450 | 17.500 | 17.500 | 36,344 |
| 2026-08-10 | 17.472 | 17.996 | 17.424 | 17.758 | 17.758 | 97,830 |
| 2026-08-07 | 18.400 | 18.500 | 18.350 | 18.350 | 17.472 | 17,991 |
| 2026-08-06 | 18.550 | 18.550 | 18.100 | 18.450 | 17.567 | 55,663 |
| 2026-08-05 | 18.750 | 18.750 | 18.500 | 18.700 | 17.805 | 86,134 |
| 2026-08-04 | 18.500 | 18.850 | 18.500 | 18.700 | 17.805 | 84,019 |
| 2026-08-03 | 18.450 | 19.100 | 18.400 | 18.850 | 17.948 | 71,416 |
| 2026-07-31 | 18.650 | 19.300 | 18.550 | 18.800 | 17.901 | 132,667 |
| 2026-07-30 | 19.150 | 19.150 | 18.450 | 18.650 | 17.758 | 81,036 |
| 2026-07-29 | 18.850 | 18.850 | 17.900 | 18.650 | 17.758 | 172,371 |
| 2026-07-28 | 17.900 | 18.350 | 17.900 | 18.200 | 17.329 | 33,607 |
| 2026-07-27 | 18.050 | 18.100 | 17.800 | 18.000 | 17.139 | 35,046 |
| 2026-07-24 | 17.650 | 17.950 | 17.350 | 17.950 | 17.091 | 51,462 |
Page 1 of 14 · 810 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-25 | 0.2160 TWD |
| 2024-06-20 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.