Infinite Finance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	50.900	50.900	49.800	49.800	42.526	4,222
2023-11-03	50.900	50.900	50.900	50.900	43.465	6
2023-11-02	50.700	50.700	50.700	50.700	43.294	7
2023-11-01	50.700	50.700	50.700	50.700	43.294	2,321
2023-10-31	50.500	51.800	50.000	51.800	44.234	27,496
2023-10-30	49.200	50.900	49.200	50.900	43.465	13,814
2023-10-27	49.800	49.800	49.000	49.000	41.842	4,197
2023-10-26	49.550	49.900	47.700	49.900	42.611	64,507
2023-10-25	49.600	49.650	49.400	49.400	42.184	1,257
2023-10-24	48.700	48.800	48.600	48.700	41.586	15,562
2023-10-23	50.200	50.200	48.800	49.450	42.227	6,003
2023-10-20	50.600	50.600	48.950	50.200	42.867	21,137
2023-10-19	49.950	50.800	49.950	50.600	43.209	2,748
2023-10-18	51.000	51.000	48.950	48.950	41.800	23,156
2023-10-17	52.000	52.000	51.000	51.100	43.636	20,014
2023-10-16	52.900	52.900	52.100	52.100	44.490	4,550
2023-10-13	52.400	53.000	51.900	52.900	45.173	9,423
2023-10-12	52.300	52.300	52.300	52.300	44.660	5,788
2023-10-11	51.400	52.900	51.000	52.900	45.173	6,819
2023-10-06	51.500	51.500	51.000	51.300	43.807	6,951
2023-10-05	51.500	51.500	51.400	51.400	43.892	6,644
2023-10-04	52.400	52.900	51.500	51.500	43.977	2,362
2023-10-03	52.700	52.700	51.400	51.400	43.892	15,263
2023-10-02	53.500	53.600	51.900	52.700	45.002	52,305
2023-09-28	53.100	53.500	52.700	53.500	45.685	10,688
2023-09-27	52.700	53.000	51.600	52.900	45.173	12,205
2023-09-26	53.700	53.700	52.300	52.500	44.831	21,927
2023-09-25	53.600	53.600	52.500	53.000	45.258	22,357
2023-09-22	54.600	55.100	52.800	53.600	45.771	30,508
2023-09-21	55.900	55.900	54.000	54.900	46.881	105,354
2023-09-20	52.900	57.400	52.300	55.500	47.393	137,670
2023-09-19	52.100	53.100	51.800	52.700	45.002	14,595
2023-09-18	52.400	52.400	49.900	50.700	43.294	17,518
2023-09-15	51.800	52.200	51.300	52.200	44.575	6,202
2023-09-14	51.100	52.100	50.700	51.800	44.234	15,179
2023-09-13	51.400	51.900	50.400	51.100	43.636	24,058
2023-09-12	51.900	52.100	50.900	51.400	43.892	7,379
2023-09-11	50.500	52.300	50.500	52.000	44.404	8,075
2023-09-08	49.800	49.800	49.800	49.800	42.526	0
2023-09-07	49.900	49.950	49.550	49.800	42.526	3,682
2023-09-06	49.900	49.950	49.400	49.950	42.654	15,407
2023-09-05	50.000	50.000	49.350	49.500	42.269	33,600
2023-09-04	50.500	50.500	49.400	50.000	42.696	7,581
2023-09-01	50.600	50.900	49.850	50.500	43.123	25,037
2023-08-31	51.000	52.500	49.850	50.600	43.209	92,487
2023-08-30	47.950	52.500	47.850	52.100	44.490	120,186
2023-08-29	46.350	46.650	46.150	46.650	39.836	14,636
2023-08-28	46.300	46.950	46.000	46.300	39.537	47,843
2023-08-25	46.750	47.000	45.900	46.300	39.537	27,261
2023-08-24	46.800	47.900	45.900	47.000	40.135	39,414
2023-08-23	47.750	48.000	46.550	47.900	40.903	22,137
2023-08-22	48.450	48.450	46.850	48.100	41.074	10,415
2023-08-21	49.500	49.500	47.050	48.100	41.074	33,494
2023-08-18	48.700	49.650	47.450	49.500	42.269	52,951
2023-08-17	47.000	48.950	45.850	48.900	41.757	87,886
2023-08-16	50.000	50.000	45.900	47.450	40.519	172,512
2023-08-15	51.000	51.700	49.800	50.000	42.696	33,460
2023-08-14	52.600	52.600	49.800	51.500	43.977	101,496
2023-08-11	56.000	56.300	51.800	52.700	45.002	186,979
2023-08-10	57.200	57.200	56.100	56.300	48.076	46,672

← NewerPage 13 of 14 · 811 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.