Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17.650 | 18.000 | 17.600 | 18.000 | 17.139 | 20,057 |
| 2026-07-22 | 18.200 | 18.250 | 17.500 | 17.750 | 16.901 | 63,225 |
| 2026-07-21 | 18.850 | 18.850 | 18.100 | 18.450 | 17.567 | 48,311 |
| 2026-07-20 | 18.250 | 19.150 | 18.200 | 18.550 | 17.663 | 226,315 |
| 2026-07-17 | 17.500 | 18.000 | 17.500 | 18.000 | 17.139 | 84,019 |
| 2026-07-16 | 18.750 | 18.750 | 17.600 | 17.950 | 17.091 | 61,964 |
| 2026-07-15 | 17.200 | 18.600 | 17.150 | 18.500 | 17.615 | 143,569 |
| 2026-07-14 | 17.150 | 17.150 | 16.750 | 17.150 | 16.330 | 67,401 |
| 2026-07-13 | 17.000 | 17.200 | 16.800 | 17.100 | 16.282 | 59,874 |
| 2026-07-10 | 16.850 | 16.850 | 16.850 | 16.850 | 16.044 | 0 |
| 2026-07-09 | 16.600 | 16.900 | 16.550 | 16.850 | 16.044 | 16,835 |
| 2026-07-08 | 16.800 | 16.900 | 16.650 | 16.650 | 15.853 | 51,462 |
| 2026-07-07 | 16.800 | 16.850 | 16.650 | 16.850 | 16.044 | 29,755 |
| 2026-07-06 | 17.000 | 17.000 | 16.650 | 16.850 | 16.044 | 31,692 |
| 2026-07-03 | 16.900 | 17.000 | 16.900 | 17.000 | 16.187 | 4,285 |
| 2026-07-02 | 16.850 | 16.850 | 16.550 | 16.600 | 15.806 | 46,210 |
| 2026-07-01 | 16.900 | 17.200 | 16.650 | 16.800 | 15.996 | 46,322 |
| 2026-06-30 | 16.600 | 16.600 | 16.600 | 16.600 | 15.806 | 4,413 |
| 2026-06-29 | 16.500 | 16.650 | 16.250 | 16.300 | 15.520 | 63,014 |
| 2026-06-26 | 17.100 | 17.100 | 16.400 | 16.400 | 15.615 | 62,727 |
| 2026-06-25 | 17.550 | 17.550 | 17.350 | 17.500 | 16.663 | 10,502 |
| 2026-06-24 | 17.100 | 18.150 | 17.100 | 17.450 | 16.615 | 81,919 |
| 2026-06-23 | 17.150 | 17.300 | 17.000 | 17.250 | 16.425 | 48,059 |
| 2026-06-22 | 17.050 | 17.200 | 16.950 | 17.150 | 16.330 | 94,774 |
| 2026-06-18 | 17.150 | 17.350 | 17.050 | 17.200 | 16.377 | 38,859 |
| 2026-06-17 | 17.250 | 17.350 | 16.950 | 17.000 | 16.187 | 52,415 |
| 2026-06-16 | 18.050 | 18.050 | 17.400 | 17.400 | 16.568 | 59,936 |
| 2026-06-15 | 17.450 | 17.700 | 17.300 | 17.650 | 16.806 | 90,741 |
| 2026-06-12 | 17.150 | 17.200 | 17.100 | 17.200 | 16.377 | 29,448 |
| 2026-06-11 | 16.700 | 17.450 | 16.700 | 17.250 | 16.425 | 121,828 |
| 2026-06-10 | 16.050 | 16.800 | 16.000 | 16.700 | 15.901 | 155,436 |
| 2026-06-09 | 16.250 | 16.350 | 16.150 | 16.350 | 15.568 | 117,711 |
| 2026-06-08 | 16.200 | 17.400 | 16.200 | 16.400 | 15.615 | 109,225 |
| 2026-06-05 | 17.200 | 17.200 | 16.900 | 16.900 | 16.091 | 49,583 |
| 2026-06-04 | 17.150 | 17.450 | 17.100 | 17.200 | 16.377 | 31,507 |
| 2026-06-03 | 17.450 | 17.500 | 17.150 | 17.250 | 16.425 | 37,808 |
| 2026-06-02 | 17.000 | 17.500 | 17.000 | 17.450 | 16.615 | 60,998 |
| 2026-06-01 | 17.350 | 17.650 | 17.000 | 17.400 | 16.568 | 82,173 |
| 2026-05-29 | 17.150 | 17.350 | 17.100 | 17.100 | 16.282 | 180,788 |
| 2026-05-28 | 17.300 | 17.350 | 16.850 | 17.100 | 16.282 | 29,406 |
| 2026-05-27 | 17.100 | 17.150 | 16.850 | 17.000 | 16.187 | 44,131 |
| 2026-05-26 | 17.050 | 17.150 | 16.700 | 17.100 | 16.282 | 62,339 |
| 2026-05-25 | 17.350 | 17.350 | 16.800 | 16.900 | 16.091 | 47,261 |
| 2026-05-22 | 17.000 | 17.650 | 17.000 | 17.350 | 16.520 | 54,881 |
| 2026-05-21 | 17.500 | 17.500 | 17.100 | 17.250 | 16.425 | 31,507 |
| 2026-05-20 | 16.700 | 17.050 | 16.400 | 17.000 | 16.187 | 102,976 |
| 2026-05-19 | 16.750 | 16.750 | 16.700 | 16.700 | 15.901 | 12,813 |
| 2026-05-18 | 17.050 | 17.100 | 16.350 | 16.450 | 15.663 | 90,583 |
| 2026-05-15 | 16.850 | 17.400 | 16.550 | 16.650 | 15.853 | 143,359 |
| 2026-05-14 | 18.000 | 18.600 | 16.850 | 16.850 | 16.044 | 212,675 |
| 2026-05-13 | 17.900 | 18.000 | 17.600 | 18.000 | 17.139 | 48,395 |
| 2026-05-12 | 18.700 | 18.700 | 17.950 | 18.000 | 17.139 | 147,286 |
| 2026-05-11 | 19.050 | 19.250 | 18.950 | 19.000 | 18.091 | 74,567 |
| 2026-05-08 | 19.100 | 19.150 | 18.950 | 19.050 | 18.139 | 51,462 |
| 2026-05-07 | 19.050 | 19.250 | 18.900 | 19.100 | 18.186 | 65,115 |
| 2026-05-06 | 19.600 | 19.600 | 19.100 | 19.300 | 18.377 | 66,412 |
| 2026-05-05 | 19.350 | 19.400 | 19.000 | 19.100 | 18.186 | 29,406 |
| 2026-05-04 | 19.900 | 19.900 | 19.500 | 19.600 | 18.662 | 38,192 |
| 2026-04-30 | 20.000 | 20.300 | 19.750 | 19.900 | 18.948 | 149,975 |
| 2026-04-29 | 19.700 | 19.800 | 19.400 | 19.800 | 18.853 | 110,444 |
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.