Infinite Finance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.850	20.850	20.050	20.400	19.424	76,773
2025-07-29	20.650	20.650	20.450	20.600	19.614	40,959
2025-07-28	20.700	21.000	20.350	20.600	19.614	105,158
2025-07-25	20.950	21.050	20.650	21.000	19.995	53,675
2025-07-24	22.900	23.150	22.850	22.850	19.955	123,846
2025-07-23	22.900	23.000	22.700	22.900	19.998	55,806
2025-07-22	22.650	22.650	22.550	22.600	19.736	29,604
2025-07-21	22.650	23.000	22.650	22.950	20.042	43,102
2025-07-18	22.600	22.750	22.500	22.650	19.780	72,593
2025-07-17	22.600	22.900	22.400	22.450	19.605	131,639
2025-07-16	22.650	22.950	22.550	22.800	19.911	61,250
2025-07-15	22.300	22.750	22.300	22.700	19.824	51,042
2025-07-14	22.250	22.400	22.250	22.400	19.562	6,812
2025-07-11	22.350	22.450	22.350	22.400	19.562	21,557
2025-07-10	22.300	22.550	22.100	22.400	19.562	55,579
2025-07-09	22.200	22.350	22.200	22.300	19.474	14,745
2025-07-08	22.000	22.350	22.000	22.350	19.518	19,282
2025-07-07	22.200	22.450	22.150	22.350	19.518	15,885
2025-07-04	22.600	22.600	22.300	22.400	19.562	41,967
2025-07-03	22.600	22.750	22.600	22.750	19.867	38,565
2025-07-02	22.600	22.700	22.500	22.500	19.649	21,552
2025-07-01	22.100	23.050	22.100	22.600	19.736	131,575
2025-06-30	22.300	22.300	22.000	22.100	19.300	40,833
2025-06-27	22.350	22.350	21.650	22.300	19.474	85,167
2025-06-26	21.950	22.250	21.800	22.150	19.343	87,338
2025-06-25	22.250	22.250	21.500	22.000	19.212	35,162
2025-06-24	21.550	22.350	21.550	22.250	19.431	90,741
2025-06-23	22.200	22.700	21.450	21.500	18.776	76,336
2025-06-20	21.600	23.400	21.350	22.500	19.649	169,062
2025-06-19	22.100	22.200	21.300	21.350	18.645	110,024
2025-06-18	22.100	22.350	22.000	22.100	19.300	61,250
2025-06-17	21.850	22.100	21.850	22.100	19.300	138,380
2025-06-16	21.350	21.950	21.150	21.850	19.081	69,190
2025-06-13	21.400	21.400	20.950	20.950	18.295	71,465
2025-06-12	21.400	21.400	21.250	21.400	18.689	32,900
2025-06-11	21.750	21.750	21.250	21.500	18.776	44,242
2025-06-10	21.350	22.000	21.350	21.800	19.038	99,815
2025-06-09	21.150	21.150	21.000	21.150	18.470	7,939
2025-06-06	20.850	21.200	20.850	21.200	18.514	23,819
2025-06-05	21.200	21.200	20.900	20.900	18.252	15,879
2025-06-04	21.100	21.250	21.100	21.200	18.514	46,505
2025-06-03	20.850	21.200	20.800	20.800	18.165	23,444
2025-06-02	21.100	21.150	20.650	20.750	18.121	51,042
2025-05-29	21.600	21.950	21.350	21.400	18.689	43,102
2025-05-28	21.850	21.850	21.600	21.600	18.863	32,899
2025-05-27	21.750	21.900	21.700	21.800	19.038	20,416
2025-05-26	21.300	21.800	21.300	21.800	19.038	72,593
2025-05-23	21.100	21.500	21.100	21.450	18.732	31,022
2025-05-22	21.250	21.750	21.250	21.750	18.994	22,875
2025-05-21	21.550	21.650	21.200	21.600	18.863	51,042
2025-05-20	21.450	21.950	21.100	21.550	18.819	52,176
2025-05-19	21.100	21.150	20.950	21.100	18.427	45,370
2025-05-16	21.100	21.300	21.050	21.200	18.514	44,236
2025-05-15	21.300	21.300	20.900	21.100	18.427	153,137
2025-05-14	22.250	22.300	21.500	21.500	18.776	333,497
2025-05-13	22.600	23.000	22.600	22.800	19.911	74,861
2025-05-12	22.350	22.600	22.350	22.600	19.736	60,116
2025-05-09	22.000	22.300	22.000	22.300	19.474	52,227
2025-05-08	22.050	22.100	22.000	22.050	19.256	26,088
2025-05-07	21.900	22.100	21.850	22.050	19.256	41,967

← NewerPage 6 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.