Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 19.200 | 19.500 | 19.000 | 19.500 | 18.567 | 130,020 |
| 2026-04-27 | 19.250 | 19.250 | 19.000 | 19.200 | 18.281 | 112,376 |
| 2026-04-24 | 19.000 | 19.650 | 19.000 | 19.200 | 18.281 | 107,209 |
| 2026-04-23 | 19.400 | 19.750 | 18.600 | 18.800 | 17.901 | 210,049 |
| 2026-04-22 | 20.050 | 20.050 | 19.150 | 19.550 | 18.615 | 234,489 |
| 2026-04-21 | 19.950 | 20.000 | 19.550 | 20.000 | 19.043 | 149,555 |
| 2026-04-20 | 20.050 | 20.050 | 19.400 | 20.000 | 19.043 | 151,235 |
| 2026-04-17 | 20.200 | 20.200 | 19.400 | 19.900 | 18.948 | 234,373 |
| 2026-04-16 | 20.000 | 20.300 | 19.650 | 20.050 | 19.091 | 300,371 |
| 2026-04-15 | 20.000 | 20.450 | 19.800 | 20.000 | 19.043 | 503,051 |
| 2026-04-14 | 19.250 | 20.000 | 19.250 | 20.000 | 19.043 | 547,179 |
| 2026-04-13 | 19.100 | 19.300 | 18.850 | 19.200 | 18.281 | 207,949 |
| 2026-04-10 | 18.100 | 19.250 | 18.100 | 19.150 | 18.234 | 381,240 |
| 2026-04-09 | 18.100 | 18.100 | 17.850 | 18.100 | 17.234 | 63,014 |
| 2026-04-08 | 17.850 | 18.100 | 17.850 | 18.100 | 17.234 | 157,537 |
| 2026-04-07 | 17.950 | 18.000 | 17.800 | 17.950 | 17.091 | 75,617 |
| 2026-04-02 | 17.900 | 18.000 | 17.600 | 17.950 | 17.091 | 157,873 |
| 2026-04-01 | 17.200 | 18.000 | 17.000 | 17.950 | 17.091 | 330,828 |
| 2026-03-31 | 16.950 | 17.200 | 16.950 | 17.200 | 16.377 | 70,366 |
| 2026-03-30 | 16.800 | 17.250 | 16.800 | 17.200 | 16.377 | 58,813 |
| 2026-03-27 | 17.250 | 17.250 | 17.000 | 17.250 | 16.425 | 39,909 |
| 2026-03-26 | 17.250 | 17.250 | 16.900 | 17.200 | 16.377 | 85,322 |
| 2026-03-25 | 17.250 | 17.250 | 17.100 | 17.200 | 16.377 | 31,507 |
| 2026-03-24 | 17.300 | 17.300 | 16.750 | 17.100 | 16.282 | 74,672 |
| 2026-03-23 | 17.000 | 17.300 | 16.750 | 17.150 | 16.330 | 70,366 |
| 2026-03-20 | 16.850 | 17.600 | 16.850 | 17.600 | 16.758 | 99,826 |
| 2026-03-19 | 17.000 | 17.300 | 16.900 | 17.050 | 16.234 | 66,165 |
| 2026-03-18 | 17.250 | 17.400 | 17.000 | 17.300 | 16.472 | 70,366 |
| 2026-03-17 | 17.000 | 17.300 | 16.750 | 17.250 | 16.425 | 110,299 |
| 2026-03-16 | 17.000 | 17.450 | 16.850 | 17.250 | 16.425 | 151,235 |
| 2026-03-13 | 17.300 | 17.450 | 16.650 | 17.450 | 16.615 | 178,542 |
| 2026-03-12 | 16.800 | 17.950 | 16.800 | 17.550 | 16.710 | 189,044 |
| 2026-03-11 | 16.200 | 17.450 | 16.150 | 17.450 | 16.615 | 240,927 |
| 2026-03-10 | 15.600 | 16.350 | 15.600 | 15.900 | 15.139 | 106,096 |
| 2026-03-09 | 15.850 | 16.100 | 15.500 | 15.600 | 14.854 | 209,053 |
| 2026-03-06 | 17.350 | 17.900 | 17.100 | 17.200 | 16.377 | 61,964 |
| 2026-03-05 | 17.650 | 18.050 | 17.650 | 17.650 | 16.806 | 55,663 |
| 2026-03-04 | 17.900 | 17.900 | 17.600 | 17.650 | 16.806 | 110,276 |
| 2026-03-03 | 17.950 | 18.550 | 17.450 | 18.300 | 17.424 | 189,044 |
| 2026-03-02 | 17.900 | 18.250 | 17.500 | 18.150 | 17.282 | 79,818 |
| 2026-02-26 | 18.000 | 18.000 | 17.500 | 17.750 | 16.901 | 123,278 |
| 2026-02-25 | 18.300 | 18.300 | 17.650 | 18.050 | 17.186 | 213,830 |
| 2026-02-24 | 18.250 | 18.400 | 17.900 | 18.200 | 17.329 | 372,040 |
| 2026-02-23 | 16.050 | 17.450 | 16.050 | 17.450 | 16.615 | 361,427 |
| 2026-02-11 | 15.350 | 15.900 | 15.350 | 15.900 | 15.139 | 111,431 |
| 2026-02-10 | 15.200 | 15.650 | 15.200 | 15.350 | 14.616 | 117,697 |
| 2026-02-09 | 15.200 | 15.200 | 15.000 | 15.000 | 14.282 | 38,691 |
| 2026-02-06 | 15.000 | 15.050 | 14.950 | 14.950 | 14.235 | 31,834 |
| 2026-02-05 | 15.150 | 15.150 | 15.000 | 15.000 | 14.282 | 43,354 |
| 2026-02-04 | 15.100 | 15.200 | 15.100 | 15.100 | 14.378 | 33,607 |
| 2026-02-03 | 15.050 | 15.100 | 15.000 | 15.000 | 14.282 | 20,150 |
| 2026-02-02 | 15.100 | 15.100 | 15.000 | 15.050 | 14.330 | 48,311 |
| 2026-01-30 | 15.200 | 15.250 | 15.100 | 15.250 | 14.520 | 19,957 |
| 2026-01-29 | 15.300 | 15.300 | 15.100 | 15.200 | 14.473 | 47,261 |
| 2026-01-28 | 15.200 | 15.500 | 15.150 | 15.300 | 14.568 | 37,811 |
| 2026-01-27 | 15.200 | 15.350 | 15.100 | 15.150 | 14.425 | 54,362 |
| 2026-01-26 | 15.600 | 15.600 | 15.100 | 15.200 | 14.473 | 39,055 |
| 2026-01-23 | 15.350 | 15.450 | 15.350 | 15.400 | 14.663 | 16,803 |
| 2026-01-22 | 15.200 | 15.400 | 15.200 | 15.350 | 14.616 | 23,273 |
| 2026-01-21 | 15.300 | 15.400 | 15.250 | 15.300 | 14.568 | 58,897 |
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.