Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 40.850 | 41.100 | 40.750 | 40.850 | 34.883 | 46,098 |
| 2024-05-07 | 41.150 | 41.150 | 40.850 | 41.050 | 35.054 | 5,571 |
| 2024-05-06 | 41.200 | 41.300 | 40.850 | 41.100 | 35.096 | 44,775 |
| 2024-05-03 | 41.100 | 41.200 | 40.950 | 41.150 | 35.139 | 47,592 |
| 2024-05-02 | 41.200 | 41.350 | 41.050 | 41.150 | 35.139 | 41,060 |
| 2024-04-30 | 41.300 | 41.400 | 41.150 | 41.300 | 35.267 | 44,684 |
| 2024-04-29 | 41.300 | 41.300 | 41.100 | 41.250 | 35.225 | 36,101 |
| 2024-04-26 | 40.900 | 41.250 | 40.900 | 41.150 | 35.139 | 46,993 |
| 2024-04-25 | 41.300 | 41.400 | 40.950 | 41.400 | 35.353 | 9,370 |
| 2024-04-24 | 40.900 | 41.400 | 40.850 | 41.150 | 35.139 | 32,378 |
| 2024-04-23 | 41.500 | 41.650 | 41.000 | 41.000 | 35.011 | 36,549 |
| 2024-04-22 | 41.700 | 41.700 | 41.250 | 41.600 | 35.523 | 5,564 |
| 2024-04-19 | 41.950 | 41.950 | 41.000 | 41.600 | 35.523 | 13,461 |
| 2024-04-18 | 41.900 | 42.100 | 41.200 | 41.600 | 35.523 | 19,565 |
| 2024-04-17 | 41.500 | 42.000 | 41.250 | 41.900 | 35.780 | 23,500 |
| 2024-04-16 | 41.950 | 43.300 | 41.250 | 41.800 | 35.694 | 56,044 |
| 2024-04-15 | 41.650 | 41.650 | 41.200 | 41.500 | 35.438 | 12,633 |
| 2024-04-12 | 40.900 | 41.950 | 40.900 | 41.650 | 35.566 | 62,263 |
| 2024-04-11 | 41.850 | 42.050 | 41.700 | 41.950 | 35.822 | 30,447 |
| 2024-04-10 | 42.150 | 42.150 | 40.900 | 42.100 | 35.950 | 48,077 |
| 2024-04-09 | 42.800 | 42.950 | 40.900 | 42.200 | 36.036 | 129,329 |
| 2024-04-08 | 43.650 | 43.900 | 42.850 | 43.400 | 37.060 | 109,104 |
| 2024-04-03 | 44.800 | 44.800 | 43.500 | 44.100 | 37.658 | 61,460 |
| 2024-04-02 | 44.150 | 44.800 | 43.900 | 44.800 | 38.256 | 5,670 |
| 2024-04-01 | 43.750 | 44.350 | 43.750 | 44.150 | 37.701 | 44,464 |
| 2024-03-29 | 44.050 | 44.050 | 43.750 | 44.000 | 37.573 | 57,197 |
| 2024-03-28 | 44.100 | 45.500 | 43.500 | 45.500 | 38.854 | 45,717 |
| 2024-03-27 | 43.700 | 44.100 | 43.350 | 44.100 | 37.658 | 68,220 |
| 2024-03-26 | 43.850 | 44.000 | 43.600 | 43.650 | 37.274 | 69,091 |
| 2024-03-25 | 43.750 | 43.750 | 43.750 | 43.750 | 37.359 | 0 |
| 2024-03-22 | 44.500 | 44.900 | 43.350 | 43.750 | 37.359 | 146,885 |
| 2024-03-21 | 45.800 | 45.800 | 43.950 | 44.700 | 38.171 | 112,207 |
| 2024-03-20 | 46.100 | 46.250 | 45.000 | 45.200 | 38.598 | 132,027 |
| 2024-03-19 | 46.850 | 46.950 | 45.500 | 46.550 | 39.750 | 129,384 |
| 2024-03-18 | 46.850 | 47.900 | 46.700 | 47.150 | 40.263 | 57,101 |
| 2024-03-15 | 47.400 | 47.400 | 46.750 | 46.750 | 39.921 | 51,109 |
| 2024-03-14 | 47.300 | 48.400 | 46.550 | 48.400 | 41.330 | 118,050 |
| 2024-03-13 | 48.550 | 48.650 | 47.800 | 47.800 | 40.818 | 109,441 |
| 2024-03-12 | 49.150 | 49.250 | 48.250 | 49.000 | 41.842 | 100,287 |
| 2024-03-11 | 49.500 | 49.700 | 48.950 | 49.050 | 41.885 | 70,718 |
| 2024-03-08 | 49.900 | 50.100 | 49.350 | 49.800 | 42.526 | 162,588 |
| 2024-03-07 | 50.400 | 50.400 | 49.800 | 50.200 | 42.867 | 15,413 |
| 2024-03-06 | 50.700 | 50.700 | 49.850 | 50.300 | 42.953 | 97,164 |
| 2024-03-05 | 50.400 | 51.000 | 50.200 | 50.800 | 43.380 | 102,254 |
| 2024-03-04 | 50.100 | 50.800 | 49.900 | 50.600 | 43.209 | 190,214 |
| 2024-03-01 | 48.900 | 49.550 | 48.850 | 49.400 | 42.184 | 108,058 |
| 2024-02-29 | 49.150 | 49.350 | 48.850 | 49.300 | 42.099 | 72,879 |
| 2024-02-27 | 49.650 | 49.800 | 48.850 | 49.000 | 41.842 | 45,694 |
| 2024-02-26 | 49.500 | 51.000 | 49.200 | 49.700 | 42.440 | 147,014 |
| 2024-02-23 | 48.450 | 51.100 | 47.900 | 50.500 | 43.123 | 118,739 |
| 2024-02-22 | 47.700 | 48.500 | 47.700 | 48.400 | 41.330 | 180,509 |
| 2024-02-21 | 47.550 | 47.850 | 47.400 | 47.850 | 40.861 | 87,548 |
| 2024-02-20 | 47.200 | 47.600 | 47.200 | 47.500 | 40.562 | 57,508 |
| 2024-02-19 | 48.000 | 48.000 | 47.200 | 47.450 | 40.519 | 152,834 |
| 2024-02-16 | 47.950 | 48.050 | 47.650 | 47.850 | 40.861 | 88,213 |
| 2024-02-15 | 48.650 | 48.650 | 47.750 | 48.000 | 40.989 | 181,088 |
| 2024-02-05 | 48.600 | 49.100 | 48.250 | 48.500 | 41.416 | 97,675 |
| 2024-02-02 | 48.950 | 49.050 | 48.700 | 48.750 | 41.629 | 21,302 |
| 2024-02-01 | 48.950 | 48.950 | 48.800 | 48.800 | 41.672 | 25,956 |
| 2024-01-31 | 49.150 | 49.150 | 48.600 | 48.900 | 41.757 | 37,510 |
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.