Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18.150 | 18.150 | 17.900 | 17.900 | 17.044 | 26,256 |
| 2025-10-22 | 17.850 | 18.000 | 17.850 | 18.000 | 17.139 | 21,042 |
| 2025-10-21 | 18.000 | 18.000 | 17.900 | 17.900 | 17.044 | 41,096 |
| 2025-10-20 | 18.200 | 18.450 | 18.000 | 18.150 | 17.282 | 42,329 |
| 2025-10-17 | 18.100 | 18.100 | 17.900 | 18.000 | 17.139 | 32,515 |
| 2025-10-16 | 18.200 | 18.200 | 17.950 | 18.050 | 17.186 | 29,490 |
| 2025-10-15 | 18.050 | 18.200 | 17.950 | 18.000 | 17.139 | 54,612 |
| 2025-10-14 | 18.000 | 18.100 | 17.950 | 18.000 | 17.139 | 46,631 |
| 2025-10-13 | 18.300 | 18.300 | 17.800 | 18.100 | 17.234 | 72,551 |
| 2025-10-09 | 18.000 | 18.100 | 18.000 | 18.000 | 17.139 | 30,457 |
| 2025-10-08 | 18.100 | 18.100 | 18.000 | 18.100 | 17.234 | 47,261 |
| 2025-10-07 | 18.000 | 18.100 | 18.000 | 18.100 | 17.234 | 39,909 |
| 2025-10-03 | 18.000 | 18.150 | 17.950 | 18.000 | 17.139 | 36,842 |
| 2025-10-02 | 18.200 | 18.300 | 18.150 | 18.150 | 17.282 | 31,507 |
| 2025-10-01 | 18.200 | 18.200 | 18.050 | 18.100 | 17.234 | 18,404 |
| 2025-09-30 | 18.300 | 18.500 | 18.100 | 18.150 | 17.282 | 40,434 |
| 2025-09-29 | 56.053 | 56.053 | 56.053 | 56.053 | 53.371 | 0 |
| 2025-09-26 | 17.950 | 18.150 | 17.850 | 18.150 | 17.282 | 49,655 |
| 2025-09-25 | 18.000 | 18.000 | 17.900 | 18.000 | 17.139 | 17,182 |
| 2025-09-24 | 17.750 | 18.050 | 17.750 | 18.050 | 17.186 | 66,270 |
| 2025-09-23 | 17.900 | 17.950 | 17.800 | 17.900 | 17.044 | 53,772 |
| 2025-09-22 | 17.900 | 18.150 | 17.850 | 18.000 | 17.139 | 85,585 |
| 2025-09-19 | 18.000 | 18.250 | 17.750 | 18.000 | 17.139 | 136,280 |
| 2025-09-18 | 18.150 | 18.600 | 18.000 | 18.150 | 17.282 | 131,575 |
| 2025-09-17 | 18.100 | 18.150 | 18.000 | 18.000 | 17.139 | 59,024 |
| 2025-09-16 | 18.600 | 18.600 | 18.000 | 18.100 | 17.234 | 105,024 |
| 2025-09-15 | 18.800 | 19.000 | 18.500 | 18.600 | 17.710 | 79,818 |
| 2025-09-12 | 18.750 | 18.800 | 18.700 | 18.800 | 17.901 | 28,356 |
| 2025-09-11 | 18.900 | 18.900 | 18.650 | 18.850 | 17.948 | 31,507 |
| 2025-09-10 | 18.750 | 19.000 | 18.650 | 18.950 | 18.043 | 52,512 |
| 2025-09-09 | 19.000 | 19.000 | 18.950 | 18.950 | 18.043 | 33,607 |
| 2025-09-08 | 19.150 | 19.150 | 18.950 | 19.000 | 18.091 | 43,060 |
| 2025-09-05 | 19.050 | 19.050 | 19.000 | 19.000 | 18.091 | 68,266 |
| 2025-09-04 | 18.900 | 19.050 | 18.800 | 19.000 | 18.091 | 70,366 |
| 2025-09-03 | 18.750 | 18.900 | 18.750 | 18.850 | 17.948 | 14,703 |
| 2025-09-02 | 18.900 | 18.900 | 18.600 | 18.700 | 17.805 | 46,539 |
| 2025-09-01 | 19.450 | 19.450 | 18.650 | 18.650 | 17.758 | 184,896 |
| 2025-08-29 | 19.400 | 19.450 | 19.350 | 19.400 | 18.472 | 35,708 |
| 2025-08-28 | 19.700 | 19.750 | 19.450 | 19.500 | 18.567 | 131,281 |
| 2025-08-27 | 19.850 | 19.900 | 19.750 | 19.750 | 18.805 | 39,909 |
| 2025-08-26 | 19.800 | 19.850 | 19.750 | 19.850 | 18.900 | 30,457 |
| 2025-08-25 | 20.000 | 20.000 | 19.650 | 19.800 | 18.853 | 95,572 |
| 2025-08-22 | 20.050 | 20.150 | 19.750 | 19.950 | 18.996 | 116,577 |
| 2025-08-21 | 20.350 | 20.350 | 20.150 | 20.150 | 19.186 | 117,627 |
| 2025-08-20 | 20.600 | 20.900 | 20.350 | 20.350 | 19.376 | 48,311 |
| 2025-08-19 | 20.250 | 20.350 | 20.250 | 20.350 | 19.376 | 13,653 |
| 2025-08-18 | 20.450 | 20.450 | 20.300 | 20.300 | 19.329 | 17,854 |
| 2025-08-15 | 20.700 | 20.750 | 20.350 | 20.450 | 19.472 | 32,557 |
| 2025-08-14 | 20.500 | 20.750 | 20.200 | 20.500 | 19.519 | 132,331 |
| 2025-08-13 | 20.550 | 20.800 | 20.500 | 20.800 | 19.805 | 28,357 |
| 2025-08-12 | 20.550 | 20.750 | 20.500 | 20.500 | 19.519 | 26,266 |
| 2025-08-11 | 20.500 | 21.000 | 20.450 | 20.750 | 19.757 | 34,658 |
| 2025-08-08 | 20.600 | 20.850 | 20.550 | 20.600 | 19.614 | 40,967 |
| 2025-08-07 | 21.050 | 21.100 | 20.750 | 20.900 | 19.900 | 35,776 |
| 2025-08-06 | 20.500 | 20.700 | 20.500 | 20.550 | 19.567 | 22,055 |
| 2025-08-05 | 20.350 | 20.550 | 20.350 | 20.500 | 19.519 | 44,110 |
| 2025-08-04 | 20.350 | 20.600 | 20.150 | 20.350 | 19.376 | 29,406 |
| 2025-08-01 | 20.550 | 20.550 | 20.550 | 20.550 | 19.567 | 0 |
| 2025-07-31 | 20.250 | 20.550 | 20.250 | 20.550 | 19.567 | 12,881 |
| 2025-07-30 | 20.850 | 20.850 | 20.050 | 20.400 | 19.424 | 76,773 |
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.