Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 38.850 | 39.000 | 36.650 | 37.300 | 32.574 | 114,112 |
| 2024-08-02 | 39.650 | 40.150 | 37.350 | 39.150 | 34.189 | 277,687 |
| 2024-08-01 | 42.450 | 42.450 | 39.550 | 40.100 | 35.019 | 279,818 |
| 2024-07-31 | 41.500 | 42.600 | 40.650 | 41.150 | 35.936 | 173,628 |
| 2024-07-30 | 42.550 | 42.950 | 40.350 | 41.100 | 35.892 | 186,915 |
| 2024-07-29 | 43.150 | 43.300 | 42.500 | 43.100 | 37.639 | 106,688 |
| 2024-07-26 | 43.100 | 43.150 | 42.600 | 43.150 | 37.683 | 68,768 |
| 2024-07-23 | 43.150 | 43.150 | 42.900 | 43.150 | 37.683 | 20,167 |
| 2024-07-22 | 43.300 | 43.300 | 42.800 | 43.100 | 37.639 | 73,207 |
| 2024-07-19 | 43.700 | 43.700 | 42.600 | 43.150 | 37.683 | 9,792 |
| 2024-07-18 | 42.400 | 43.750 | 42.250 | 43.100 | 37.639 | 32,437 |
| 2024-07-17 | 43.100 | 43.850 | 42.400 | 43.000 | 37.552 | 62,237 |
| 2024-07-16 | 43.600 | 43.600 | 42.350 | 42.950 | 37.508 | 82,702 |
| 2024-07-15 | 43.650 | 43.850 | 43.500 | 43.600 | 38.076 | 9,659 |
| 2024-07-12 | 43.000 | 43.900 | 42.600 | 43.900 | 38.337 | 41,331 |
| 2024-07-11 | 43.800 | 43.800 | 42.100 | 43.000 | 37.552 | 100,917 |
| 2024-07-10 | 43.750 | 44.000 | 43.550 | 43.750 | 38.207 | 86,227 |
| 2024-07-09 | 43.950 | 44.100 | 43.800 | 44.100 | 38.512 | 19,116 |
| 2024-07-08 | 44.250 | 45.200 | 43.750 | 44.050 | 38.469 | 76,388 |
| 2024-07-05 | 43.850 | 45.750 | 43.600 | 44.050 | 38.469 | 63,698 |
| 2024-07-04 | 44.000 | 44.100 | 43.550 | 43.850 | 38.294 | 95,173 |
| 2024-07-03 | 44.200 | 44.200 | 43.750 | 43.900 | 38.337 | 130,968 |
| 2024-07-02 | 44.100 | 44.250 | 43.950 | 44.150 | 38.556 | 94,004 |
| 2024-07-01 | 44.050 | 44.150 | 43.900 | 44.000 | 38.425 | 43,392 |
| 2024-06-28 | 44.450 | 44.450 | 43.900 | 44.450 | 38.818 | 33,870 |
| 2024-06-27 | 44.450 | 44.450 | 43.950 | 44.400 | 38.774 | 42,266 |
| 2024-06-26 | 44.600 | 44.600 | 43.700 | 44.550 | 38.905 | 54,400 |
| 2024-06-25 | 45.350 | 45.350 | 44.000 | 44.400 | 38.774 | 57,285 |
| 2024-06-24 | 44.850 | 46.750 | 44.850 | 45.300 | 39.560 | 74,750 |
| 2024-06-21 | 44.700 | 45.000 | 44.400 | 44.850 | 39.167 | 29,341 |
| 2024-06-20 | 44.350 | 44.950 | 44.300 | 44.700 | 39.036 | 52,120 |
| 2024-06-19 | 45.700 | 45.700 | 44.250 | 45.100 | 38.512 | 42,823 |
| 2024-06-18 | 45.000 | 45.000 | 43.050 | 43.400 | 37.060 | 111,261 |
| 2024-06-17 | 45.350 | 45.400 | 43.050 | 44.300 | 37.829 | 123,962 |
| 2024-06-14 | 46.500 | 46.500 | 44.500 | 45.000 | 38.427 | 103,755 |
| 2024-06-13 | 47.200 | 47.500 | 45.050 | 46.150 | 39.409 | 86,468 |
| 2024-06-12 | 46.750 | 47.000 | 45.800 | 46.350 | 39.580 | 119,648 |
| 2024-06-11 | 45.900 | 47.100 | 45.650 | 46.700 | 39.878 | 116,780 |
| 2024-06-07 | 45.950 | 46.650 | 45.700 | 46.150 | 39.409 | 35,164 |
| 2024-06-06 | 45.750 | 46.150 | 45.400 | 45.900 | 39.195 | 41,509 |
| 2024-06-05 | 45.750 | 46.000 | 45.150 | 45.350 | 38.726 | 46,666 |
| 2024-06-04 | 45.700 | 45.750 | 45.100 | 45.550 | 38.896 | 44,361 |
| 2024-06-03 | 45.600 | 45.650 | 44.900 | 45.250 | 38.640 | 38,930 |
| 2024-05-31 | 45.150 | 45.600 | 45.000 | 45.450 | 38.811 | 54,659 |
| 2024-05-30 | 45.000 | 45.350 | 43.150 | 44.950 | 38.384 | 69,950 |
| 2024-05-29 | 45.250 | 45.400 | 44.900 | 45.150 | 38.555 | 95,348 |
| 2024-05-28 | 44.600 | 45.350 | 44.550 | 45.250 | 38.640 | 132,065 |
| 2024-05-27 | 44.150 | 45.100 | 43.700 | 45.000 | 38.427 | 53,578 |
| 2024-05-24 | 44.100 | 44.150 | 43.800 | 44.150 | 37.701 | 32,632 |
| 2024-05-23 | 44.000 | 44.150 | 43.150 | 44.150 | 37.701 | 26,216 |
| 2024-05-22 | 43.450 | 43.750 | 43.200 | 43.700 | 37.317 | 62,289 |
| 2024-05-21 | 43.600 | 44.100 | 43.000 | 43.450 | 37.103 | 56,468 |
| 2024-05-20 | 44.100 | 44.100 | 42.900 | 43.650 | 37.274 | 88,306 |
| 2024-05-17 | 43.850 | 44.600 | 42.800 | 43.450 | 37.103 | 140,328 |
| 2024-05-16 | 43.750 | 45.200 | 43.100 | 44.750 | 38.213 | 267,791 |
| 2024-05-15 | 40.500 | 43.050 | 40.400 | 42.800 | 36.548 | 238,051 |
| 2024-05-14 | 40.350 | 40.600 | 39.500 | 40.400 | 34.499 | 82,008 |
| 2024-05-13 | 40.850 | 40.850 | 40.350 | 40.600 | 34.670 | 89,814 |
| 2024-05-10 | 40.800 | 40.950 | 40.400 | 40.550 | 34.627 | 69,298 |
| 2024-05-09 | 40.850 | 41.050 | 40.550 | 41.050 | 35.054 | 61,044 |
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.