Infinite Finance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.550	22.200	21.550	22.050	19.256	74,861
2025-05-05	21.800	22.000	21.500	21.850	19.081	98,715
2025-05-02	21.800	21.850	21.500	21.850	19.081	28,356
2025-04-30	21.650	21.800	21.050	21.750	18.994	65,855
2025-04-29	20.650	21.700	20.650	21.700	18.951	82,869
2025-04-28	20.550	20.800	20.550	20.700	18.077	40,833
2025-04-25	20.650	20.850	20.550	20.600	17.990	53,310
2025-04-24	20.550	20.650	20.500	20.550	17.946	10,208
2025-04-23	20.300	20.950	20.300	20.550	17.946	64,653
2025-04-22	20.700	20.750	20.300	20.300	17.728	62,384
2025-04-21	20.900	20.950	20.500	20.700	18.077	49,907
2025-04-18	20.450	21.000	20.450	20.950	18.295	13,611
2025-04-17	20.450	20.600	20.350	20.600	17.990	27,222
2025-04-16	20.450	21.250	20.450	20.500	17.903	96,412
2025-04-15	20.500	21.400	20.500	21.350	18.645	70,432
2025-04-14	20.500	20.800	20.350	20.500	17.903	97,547
2025-04-11	20.000	20.450	20.000	20.450	17.859	63,519
2025-04-10	19.800	20.250	19.800	20.250	17.684	180,348
2025-04-09	19.250	19.900	18.450	18.450	16.112	322,180
2025-04-08	19.750	20.850	19.650	20.450	17.859	285,907
2025-04-07	21.500	21.500	21.500	21.500	18.776	88,472
2025-04-02	23.850	23.950	23.800	23.850	20.828	70,336
2025-04-01	23.900	23.950	23.700	23.850	20.828	74,873
2025-03-31	23.850	23.900	23.550	23.800	20.784	235,927
2025-03-28	23.950	24.050	23.850	24.050	21.003	104,389
2025-03-27	24.200	24.300	24.000	24.100	21.046	127,038
2025-03-26	24.250	24.350	24.050	24.200	21.134	190,557
2025-03-25	24.200	24.200	24.000	24.100	21.046	34,028
2025-03-24	24.150	24.150	24.000	24.050	21.003	70,324
2025-03-21	24.100	24.250	24.050	24.250	21.177	97,787
2025-03-20	24.250	24.250	24.200	24.200	21.134	55,772
2025-03-19	24.300	24.300	24.000	24.150	21.090	69,190
2025-03-18	24.200	24.300	24.050	24.150	21.090	80,533
2025-03-17	24.100	24.350	24.000	24.100	21.046	282,438
2025-03-14	23.900	24.250	23.650	24.150	21.090	153,239
2025-03-13	24.000	24.000	23.750	23.900	20.872	45,370
2025-03-12	23.800	24.000	23.650	23.800	20.784	113,426
2025-03-11	24.150	24.150	23.550	23.800	20.784	242,790
2025-03-10	24.200	24.200	24.100	24.150	21.090	93,010
2025-03-07	24.400	24.400	24.100	24.250	21.177	141,790
2025-03-06	24.400	24.500	24.150	24.500	21.396	104,352
2025-03-05	24.400	24.500	24.100	24.400	21.308	197,362
2025-03-04	24.500	24.550	24.100	24.450	21.352	214,376
2025-03-03	24.300	24.700	24.300	24.500	21.396	145,186
2025-02-27	24.650	24.650	24.000	24.300	21.221	298,320
2025-02-26	24.700	24.800	24.450	24.550	21.439	134,985
2025-02-25	25.050	25.050	24.800	24.800	21.658	111,158
2025-02-24	25.300	25.350	24.900	25.100	21.920	130,562
2025-02-21	24.700	25.200	24.650	25.200	22.007	63,632
2025-02-20	24.750	24.800	24.550	24.800	21.658	84,172
2025-02-19	24.950	24.950	24.450	24.750	21.614	70,510
2025-02-18	24.900	24.900	24.450	24.500	21.396	81,667
2025-02-17	24.300	24.800	24.300	24.600	21.483	108,889
2025-02-14	24.250	24.700	24.100	24.200	21.134	138,485
2025-02-13	24.350	24.600	24.300	24.450	21.352	74,861
2025-02-12	24.350	24.500	24.350	24.400	21.308	57,847
2025-02-11	24.250	24.550	24.250	24.350	21.265	87,338
2025-02-10	24.400	24.400	24.000	24.050	21.003	86,204
2025-02-07	24.550	24.650	24.350	24.400	21.308	35,162
2025-02-06	24.800	25.100	24.700	24.750	21.614	57,135

← NewerPage 7 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.