Infinite Finance Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 29.650 | 30.750 | 29.650 | 30.750 | 26.854 | 126,398 |
| 2024-10-31 | 1,170.52 | 1,170.52 | 1,170.52 | 1,170.52 | 1,022.20 | 0 |
| 2024-10-30 | 29.950 | 29.950 | 29.750 | 29.900 | 26.111 | 85,095 |
| 2024-10-29 | 29.900 | 30.000 | 29.800 | 29.850 | 26.068 | 145,622 |
| 2024-10-28 | 30.150 | 30.200 | 30.050 | 30.050 | 26.242 | 66,920 |
| 2024-10-25 | 30.500 | 30.500 | 29.850 | 30.000 | 26.199 | 141,783 |
| 2024-10-24 | 30.150 | 30.200 | 29.900 | 30.200 | 26.373 | 282,485 |
| 2024-10-23 | 30.450 | 30.450 | 30.100 | 30.150 | 26.330 | 97,609 |
| 2024-10-22 | 30.600 | 30.800 | 30.400 | 30.450 | 26.592 | 108,889 |
| 2024-10-21 | 30.600 | 30.600 | 30.350 | 30.400 | 26.548 | 74,861 |
| 2024-10-18 | 30.250 | 30.750 | 30.200 | 30.450 | 26.592 | 235,927 |
| 2024-10-17 | 30.250 | 30.500 | 30.050 | 30.500 | 26.635 | 256,586 |
| 2024-10-16 | 30.450 | 30.600 | 30.350 | 30.350 | 26.504 | 130,440 |
| 2024-10-15 | 30.700 | 30.750 | 30.550 | 30.750 | 26.854 | 106,734 |
| 2024-10-14 | 30.650 | 30.750 | 30.500 | 30.750 | 26.854 | 138,380 |
| 2024-10-11 | 31.500 | 31.500 | 30.600 | 30.900 | 26.985 | 204,168 |
| 2024-10-09 | 31.850 | 31.850 | 31.050 | 31.200 | 27.247 | 132,711 |
| 2024-10-08 | 31.700 | 31.850 | 31.150 | 31.450 | 27.465 | 216,771 |
| 2024-10-07 | 32.000 | 32.000 | 31.650 | 31.900 | 27.858 | 217,893 |
| 2024-10-04 | 31.950 | 32.200 | 31.650 | 31.800 | 27.771 | 246,076 |
| 2024-10-01 | 32.000 | 32.200 | 31.700 | 31.950 | 27.902 | 462,781 |
| 2024-09-30 | 31.950 | 32.000 | 31.300 | 32.000 | 27.945 | 415,419 |
| 2024-09-27 | 30.900 | 31.950 | 30.900 | 31.750 | 27.727 | 716,914 |
| 2024-09-26 | 31.150 | 31.450 | 30.750 | 30.900 | 26.985 | 268,030 |
| 2024-09-25 | 30.700 | 31.500 | 30.700 | 31.200 | 27.247 | 833,742 |
| 2024-09-24 | 30.750 | 30.750 | 30.500 | 30.650 | 26.766 | 106,621 |
| 2024-09-23 | 30.550 | 30.800 | 30.400 | 30.750 | 26.854 | 183,787 |
| 2024-09-20 | 30.650 | 31.650 | 30.550 | 30.550 | 26.679 | 577,342 |
| 2024-09-19 | 30.300 | 30.600 | 30.050 | 30.600 | 26.723 | 205,475 |
| 2024-09-18 | 30.500 | 30.650 | 30.300 | 30.300 | 26.461 | 97,641 |
| 2024-09-16 | 30.900 | 31.000 | 30.500 | 30.600 | 26.723 | 142,917 |
| 2024-09-13 | 30.100 | 31.000 | 29.850 | 30.750 | 26.854 | 312,141 |
| 2024-09-12 | 30.000 | 30.000 | 29.750 | 29.850 | 26.068 | 66,921 |
| 2024-09-11 | 30.000 | 30.200 | 29.650 | 29.750 | 25.980 | 136,113 |
| 2024-09-10 | 30.000 | 30.100 | 29.850 | 29.900 | 26.111 | 73,857 |
| 2024-09-09 | 29.950 | 30.050 | 29.600 | 29.950 | 26.155 | 134,978 |
| 2024-09-06 | 30.250 | 30.300 | 29.600 | 30.200 | 26.373 | 223,451 |
| 2024-09-05 | 30.900 | 30.900 | 30.000 | 30.000 | 26.199 | 298,312 |
| 2024-09-04 | 30.850 | 30.850 | 30.300 | 30.450 | 26.592 | 243,867 |
| 2024-09-03 | 31.300 | 31.400 | 31.050 | 31.150 | 27.203 | 147,454 |
| 2024-09-02 | 31.650 | 31.800 | 31.250 | 31.300 | 27.334 | 226,059 |
| 2024-08-30 | 32.000 | 32.000 | 31.500 | 31.650 | 27.640 | 259,747 |
| 2024-08-29 | 31.250 | 31.800 | 31.250 | 31.650 | 27.640 | 221,295 |
| 2024-08-28 | 31.050 | 32.000 | 30.900 | 31.850 | 27.814 | 641,202 |
| 2024-08-27 | 30.950 | 31.200 | 30.950 | 31.050 | 27.116 | 325,535 |
| 2024-08-26 | 31.050 | 31.200 | 30.850 | 30.950 | 27.028 | 344,488 |
| 2024-08-23 | 31.150 | 31.150 | 30.850 | 30.950 | 27.028 | 330,526 |
| 2024-08-22 | 31.400 | 31.500 | 31.050 | 31.050 | 27.116 | 483,312 |
| 2024-08-21 | 31.500 | 31.500 | 31.000 | 31.350 | 27.378 | 1,132,017 |
| 2024-08-20 | 33.600 | 33.800 | 31.500 | 31.550 | 27.552 | 2,227,024 |
| 2024-08-19 | 37.100 | 37.650 | 36.700 | 37.650 | 32.879 | 228,817 |
| 2024-08-16 | 37.250 | 37.250 | 36.450 | 37.000 | 32.312 | 155,220 |
| 2024-08-15 | 37.350 | 37.350 | 36.200 | 37.050 | 32.355 | 119,922 |
| 2024-08-14 | 36.600 | 37.450 | 35.900 | 36.700 | 32.050 | 148,523 |
| 2024-08-13 | 36.900 | 37.650 | 35.950 | 36.700 | 32.050 | 116,065 |
| 2024-08-12 | 37.250 | 37.700 | 36.400 | 37.200 | 32.486 | 117,528 |
| 2024-08-09 | 37.350 | 37.950 | 37.200 | 37.600 | 32.836 | 94,608 |
| 2024-08-08 | 37.600 | 37.950 | 36.700 | 37.100 | 32.399 | 104,653 |
| 2024-08-07 | 37.000 | 37.950 | 35.650 | 37.200 | 32.486 | 156,243 |
| 2024-08-06 | 37.500 | 38.800 | 35.750 | 36.400 | 31.788 | 110,765 |
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.