Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 24.250 | 24.800 | 24.250 | 24.500 | 21.396 | 68,056 |
| 2025-02-04 | 23.850 | 24.050 | 23.850 | 23.950 | 20.915 | 27,222 |
| 2025-02-03 | 24.100 | 24.350 | 23.900 | 24.000 | 20.959 | 71,470 |
| 2025-01-22 | 24.300 | 24.400 | 24.050 | 24.350 | 21.265 | 43,102 |
| 2025-01-21 | 24.000 | 24.300 | 24.000 | 24.250 | 21.177 | 66,921 |
| 2025-01-20 | 23.900 | 24.100 | 23.900 | 24.000 | 20.959 | 15,885 |
| 2025-01-17 | 23.950 | 24.000 | 23.800 | 23.900 | 20.872 | 43,102 |
| 2025-01-16 | 23.900 | 24.200 | 23.600 | 23.900 | 20.872 | 65,787 |
| 2025-01-15 | 23.800 | 23.800 | 23.300 | 23.350 | 20.391 | 13,611 |
| 2025-01-14 | 23.200 | 23.800 | 23.200 | 23.400 | 20.435 | 15,879 |
| 2025-01-13 | 23.700 | 23.950 | 22.950 | 23.200 | 20.260 | 150,888 |
| 2025-01-10 | 24.350 | 24.400 | 23.850 | 24.000 | 20.959 | 29,490 |
| 2025-01-09 | 24.100 | 24.250 | 23.800 | 23.850 | 20.828 | 68,056 |
| 2025-01-08 | 24.400 | 24.400 | 24.100 | 24.200 | 21.134 | 31,759 |
| 2025-01-07 | 24.500 | 24.550 | 24.100 | 24.400 | 21.308 | 98,681 |
| 2025-01-06 | 24.600 | 24.850 | 24.350 | 24.550 | 21.439 | 31,759 |
| 2025-01-03 | 24.800 | 25.000 | 24.500 | 24.500 | 21.396 | 34,595 |
| 2025-01-02 | 24.300 | 24.950 | 24.150 | 24.800 | 21.658 | 86,857 |
| 2024-12-31 | 24.400 | 24.750 | 24.100 | 24.250 | 21.177 | 169,006 |
| 2024-12-30 | 25.200 | 25.200 | 24.400 | 24.750 | 21.614 | 83,941 |
| 2024-12-27 | 24.950 | 25.250 | 24.900 | 24.950 | 21.789 | 30,625 |
| 2024-12-26 | 25.250 | 25.250 | 24.900 | 24.950 | 21.789 | 46,505 |
| 2024-12-25 | 25.000 | 25.000 | 24.850 | 24.900 | 21.745 | 70,333 |
| 2024-12-24 | 24.950 | 24.950 | 24.700 | 24.850 | 21.701 | 17,095 |
| 2024-12-23 | 24.650 | 24.650 | 24.450 | 24.550 | 21.439 | 31,759 |
| 2024-12-20 | 24.250 | 24.500 | 24.100 | 24.300 | 21.221 | 110,248 |
| 2024-12-19 | 24.500 | 24.800 | 24.400 | 24.400 | 21.308 | 86,221 |
| 2024-12-18 | 24.500 | 24.900 | 24.300 | 24.900 | 21.745 | 140,650 |
| 2024-12-17 | 25.300 | 25.300 | 24.200 | 24.500 | 21.396 | 291,507 |
| 2024-12-16 | 26.000 | 26.050 | 25.100 | 25.300 | 22.094 | 141,783 |
| 2024-12-13 | 26.400 | 26.400 | 25.850 | 26.050 | 22.749 | 178,080 |
| 2024-12-12 | 26.750 | 26.750 | 26.500 | 26.600 | 23.230 | 120,232 |
| 2024-12-11 | 27.000 | 27.000 | 26.800 | 26.950 | 23.535 | 98,681 |
| 2024-12-10 | 27.000 | 27.400 | 26.850 | 26.950 | 23.535 | 104,352 |
| 2024-12-09 | 27.000 | 27.000 | 26.950 | 27.000 | 23.579 | 44,236 |
| 2024-12-06 | 27.100 | 27.150 | 26.750 | 26.950 | 23.535 | 124,775 |
| 2024-12-05 | 27.500 | 27.800 | 26.900 | 27.100 | 23.666 | 347,086 |
| 2024-12-04 | 28.000 | 28.100 | 27.600 | 27.800 | 24.278 | 38,594 |
| 2024-12-03 | 27.650 | 28.150 | 27.550 | 28.100 | 24.540 | 180,378 |
| 2024-12-02 | 27.650 | 27.650 | 27.400 | 27.650 | 24.147 | 93,092 |
| 2024-11-29 | 27.500 | 27.850 | 27.500 | 27.700 | 24.190 | 53,311 |
| 2024-11-28 | 27.800 | 28.150 | 27.750 | 27.750 | 24.234 | 69,190 |
| 2024-11-27 | 28.200 | 28.200 | 27.800 | 28.100 | 24.540 | 112,292 |
| 2024-11-26 | 28.600 | 28.600 | 28.050 | 28.200 | 24.627 | 69,190 |
| 2024-11-25 | 28.200 | 28.400 | 28.100 | 28.400 | 24.801 | 106,621 |
| 2024-11-22 | 27.950 | 28.050 | 27.900 | 28.000 | 24.452 | 61,311 |
| 2024-11-21 | 27.950 | 28.100 | 27.900 | 28.050 | 24.496 | 51,042 |
| 2024-11-20 | 28.200 | 28.250 | 28.000 | 28.050 | 24.496 | 144,279 |
| 2024-11-19 | 28.200 | 28.600 | 28.100 | 28.200 | 24.627 | 130,440 |
| 2024-11-18 | 28.100 | 28.200 | 27.900 | 28.150 | 24.583 | 62,384 |
| 2024-11-15 | 28.050 | 28.400 | 28.050 | 28.200 | 24.627 | 61,250 |
| 2024-11-14 | 28.300 | 28.400 | 28.050 | 28.050 | 24.496 | 99,815 |
| 2024-11-13 | 28.050 | 28.750 | 28.050 | 28.300 | 24.714 | 48,829 |
| 2024-11-12 | 29.650 | 29.750 | 27.800 | 28.250 | 24.671 | 688,507 |
| 2024-11-11 | 30.300 | 30.300 | 29.750 | 29.850 | 26.068 | 99,930 |
| 2024-11-08 | 30.200 | 30.450 | 30.000 | 30.200 | 26.373 | 108,907 |
| 2024-11-07 | 30.150 | 30.300 | 29.950 | 30.000 | 26.199 | 96,613 |
| 2024-11-06 | 30.100 | 30.300 | 30.000 | 30.150 | 26.330 | 56,713 |
| 2024-11-05 | 30.350 | 30.450 | 30.200 | 30.250 | 26.417 | 46,694 |
| 2024-11-04 | 30.500 | 30.800 | 30.000 | 30.400 | 26.548 | 65,787 |
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.