Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	39.400	39.800	39.150	39.150	39.150	167,000
2024-07-22	40.650	40.900	38.950	39.000	39.000	597,000
2024-07-19	42.000	42.000	40.900	40.900	40.900	448,000
2024-07-18	42.150	42.150	41.950	42.000	42.000	206,000
2024-07-17	42.200	43.200	42.200	42.450	42.450	176,000
2024-07-16	42.000	42.350	42.000	42.250	42.250	122,000
2024-07-15	42.300	42.300	41.800	41.950	41.950	225,000
2024-07-12	42.200	42.500	42.100	42.350	42.350	171,000
2024-07-11	42.200	42.400	42.050	42.300	42.300	318,000
2024-07-10	43.800	43.800	43.300	43.450	41.650	387,000
2024-07-09	44.150	44.150	43.250	43.350	41.554	335,000
2024-07-08	44.100	44.350	43.700	43.700	41.890	594,000
2024-07-05	43.650	44.100	43.650	44.100	42.273	402,000
2024-07-04	43.800	43.950	43.650	43.650	43.650	247,000
2024-07-03	43.200	43.650	43.200	43.600	43.600	337,000
2024-07-02	43.350	43.350	43.000	43.100	43.100	147,000
2024-07-01	43.500	43.700	43.250	43.350	43.350	225,000
2024-06-28	43.200	44.200	43.200	43.750	43.750	368,000
2024-06-27	42.850	43.350	42.850	43.200	43.200	212,000
2024-06-26	43.000	43.100	42.800	42.850	42.850	187,000
2024-06-25	43.000	43.000	42.700	42.900	42.900	146,000
2024-06-24	43.400	43.400	43.000	43.050	43.050	162,000
2024-06-21	42.800	43.250	42.750	43.050	43.050	232,000
2024-06-20	43.250	43.250	42.850	42.950	42.950	156,000
2024-06-19	43.400	43.500	42.850	42.900	42.900	228,000
2024-06-18	43.350	43.350	42.850	43.000	43.000	313,000
2024-06-17	43.300	43.750	43.150	43.300	43.300	167,000
2024-06-14	43.450	44.000	43.400	43.650	43.650	429,000
2024-06-13	43.200	43.500	42.700	43.200	43.200	411,000
2024-06-12	42.750	43.200	42.500	42.750	42.750	143,000
2024-06-11	43.000	43.500	42.400	42.500	42.500	207,000
2024-06-07	42.800	42.800	42.100	42.450	42.450	197,000
2024-06-06	43.950	43.950	42.350	42.400	42.400	211,000
2024-06-05	43.100	43.600	43.000	43.050	43.050	179,000
2024-06-04	43.500	43.550	43.050	43.050	43.050	187,000
2024-06-03	44.100	44.450	43.500	43.500	43.500	326,000
2024-05-31	43.550	44.800	43.450	43.700	43.700	776,000
2024-05-30	43.400	44.000	42.850	43.150	43.150	280,000
2024-05-29	43.300	43.800	43.000	43.500	43.500	539,000
2024-05-28	42.900	43.500	42.900	43.300	43.300	334,000
2024-05-27	42.500	43.100	42.350	42.900	42.900	215,000
2024-05-24	42.100	42.450	42.100	42.350	42.350	147,000
2024-05-23	43.000	43.000	42.300	42.300	42.300	286,000
2024-05-22	42.550	43.100	42.300	43.000	43.000	277,000
2024-05-21	42.200	42.500	42.200	42.250	42.250	203,000
2024-05-20	42.200	42.550	41.950	42.200	42.200	208,000
2024-05-17	42.000	42.500	41.850	42.300	42.300	262,000
2024-05-16	42.650	42.750	42.000	42.050	42.050	509,000
2024-05-15	42.900	43.000	42.550	42.550	42.550	303,000
2024-05-14	42.900	42.900	42.650	42.750	42.750	154,000
2024-05-13	42.700	42.700	42.400	42.450	42.450	201,000
2024-05-10	43.500	43.500	42.550	42.750	42.750	305,000
2024-05-09	44.250	44.250	43.300	43.300	43.300	266,000
2024-05-08	43.500	43.900	43.400	43.900	43.900	306,000
2024-05-07	44.450	44.450	43.250	43.400	43.400	319,000
2024-05-06	45.000	45.000	44.000	44.000	44.000	259,000
2024-05-03	44.300	44.350	43.800	44.000	44.000	304,000
2024-05-02	44.000	44.000	43.250	43.700	43.700	372,000
2024-04-30	43.700	45.200	43.250	44.000	44.000	1,320,000
2024-04-29	42.400	43.350	42.400	43.200	43.200	433,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.8000 TWD
2025-07-14	1.3000 TWD
2024-07-11	1.8000 TWD
2023-07-27	1.9000 TWD
2022-08-09	1.2552 TWD
2021-08-12	0.8000 TWD
2020-08-06	0.4500 TWD
2019-08-13	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.