Infinite Finance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.150	15.500	15.050	15.450	14.711	73,685
2026-01-19	15.050	15.250	15.050	15.250	14.520	41,043
2026-01-16	15.200	15.450	15.200	15.400	14.663	12,602
2026-01-15	15.050	15.550	15.050	15.200	14.473	76,668
2026-01-14	15.250	15.250	14.900	15.050	14.330	101,075
2026-01-13	15.300	15.300	15.100	15.100	14.378	25,676
2026-01-12	15.400	15.400	15.000	15.050	14.330	170,287
2026-01-09	15.400	15.450	15.150	15.450	14.711	34,356
2026-01-08	15.500	15.500	15.400	15.400	14.663	25,205
2026-01-07	15.600	15.600	15.300	15.350	14.616	85,070
2026-01-06	15.950	15.950	15.650	15.650	14.901	27,390
2026-01-05	16.050	16.050	15.900	15.900	15.139	21,112
2026-01-02	16.050	16.100	16.000	16.050	15.282	25,205
2025-12-31	16.000	16.100	15.950	16.000	15.235	24,239
2025-12-30	16.150	16.150	16.100	16.100	15.330	23,157
2025-12-29	16.000	16.150	16.000	16.100	15.330	11,552
2025-12-26	16.350	16.350	16.100	16.100	15.330	31,517
2025-12-24	16.900	16.900	16.400	16.400	15.615	31,863
2025-12-23	16.600	16.850	16.600	16.800	15.996	105,078
2025-12-22	15.900	16.700	15.800	16.600	15.806	145,984
2025-12-19	15.950	15.950	15.700	15.900	15.139	10,503
2025-12-18	15.400	16.050	15.400	15.950	15.187	39,909
2025-12-17	15.750	15.750	15.500	15.500	14.758	14,703
2025-12-16	15.650	15.700	15.400	15.650	14.901	63,022
2025-12-15	16.200	16.200	15.700	16.000	15.235	52,827
2025-12-12	15.650	15.800	15.650	15.800	15.044	27,261
2025-12-11	15.800	15.800	15.700	15.700	14.949	24,163
2025-12-10	16.000	16.050	15.800	16.050	15.282	79,020
2025-12-09	15.600	15.650	15.500	15.600	14.854	18,916
2025-12-08	15.800	15.800	15.600	15.700	14.949	10,712
2025-12-05	15.850	15.900	15.750	15.800	15.044	25,447
2025-12-04	15.900	16.000	15.900	15.900	15.139	9,452
2025-12-03	16.000	16.000	15.850	15.900	15.139	16,972
2025-12-02	16.200	16.200	15.900	15.900	15.139	46,315
2025-12-01	16.000	16.250	15.950	16.250	15.473	17,854
2025-11-28	15.900	16.200	15.900	16.000	15.235	16,096
2025-11-27	16.400	16.400	16.000	16.200	15.425	52,512
2025-11-26	16.250	16.550	16.250	16.500	15.711	47,345
2025-11-25	16.150	16.250	16.100	16.250	15.473	15,921
2025-11-24	16.000	16.200	15.950	16.100	15.330	35,807
2025-11-21	16.100	16.200	15.750	15.750	14.996	45,161
2025-11-20	15.300	15.950	15.300	15.700	14.949	97,708
2025-11-19	15.900	15.900	15.000	15.150	14.425	77,722
2025-11-18	16.300	16.300	15.500	15.800	15.044	129,180
2025-11-17	16.300	16.650	16.250	16.250	15.473	56,902
2025-11-14	16.250	16.300	15.950	16.250	15.473	74,672
2025-11-13	16.400	16.450	16.100	16.200	15.425	117,207
2025-11-12	16.150	16.200	16.050	16.200	15.425	45,159
2025-11-11	16.550	16.550	16.150	16.150	15.377	108,186
2025-11-10	16.450	16.550	16.350	16.500	15.711	43,575
2025-11-07	16.900	16.900	16.500	16.600	15.806	61,082
2025-11-06	16.750	16.750	16.550	16.750	15.949	70,431
2025-11-05	16.750	16.800	16.550	16.600	15.806	46,312
2025-11-04	17.300	17.300	16.800	16.900	16.091	98,843
2025-11-03	17.500	17.550	17.350	17.400	16.568	45,202
2025-10-31	17.950	17.950	17.500	17.600	16.758	27,767
2025-10-30	17.850	17.850	17.550	17.700	16.853	73,728
2025-10-29	17.850	17.950	17.600	17.750	16.901	84,019
2025-10-28	18.100	18.100	17.700	17.900	17.044	82,969
2025-10-27	17.900	18.150	17.900	17.950	17.091	29,410

← NewerPage 4 of 14 · 810 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.