Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	42.900	42.900	42.300	42.400	42.400	347,000
2024-04-25	42.650	42.700	42.250	42.300	42.300	647,000
2024-04-24	42.100	42.550	41.750	42.250	42.250	2,157,000
2024-04-23	43.800	43.950	43.350	43.500	43.500	236,000
2024-04-22	44.300	44.300	43.500	43.550	43.550	231,000
2024-04-19	45.300	45.500	43.500	44.000	44.000	421,000
2024-04-18	45.200	45.450	44.750	45.300	45.300	214,000
2024-04-17	44.650	45.150	44.500	45.150	45.150	230,000
2024-04-16	46.150	46.250	44.050	44.150	44.150	1,057,000
2024-04-15	47.150	47.150	46.000	46.100	46.100	626,000
2024-04-12	47.250	47.400	47.050	47.150	47.150	341,000
2024-04-11	47.800	47.800	47.100	47.150	47.150	572,000
2024-04-10	48.050	48.050	47.050	47.700	47.700	850,000
2024-04-09	48.750	49.400	48.750	48.800	48.800	139,000
2024-04-08	48.600	49.000	48.400	48.700	48.700	208,000
2024-04-03	49.350	49.350	48.650	48.700	48.700	293,000
2024-04-02	50.000	50.100	49.300	49.350	49.350	253,000
2024-04-01	49.050	50.000	49.050	50.000	50.000	388,000
2024-03-29	49.600	49.600	48.900	48.950	48.950	252,000
2024-03-28	49.750	50.200	49.350	49.350	49.350	352,000
2024-03-27	48.700	49.800	48.700	49.800	49.800	375,000
2024-03-26	49.850	49.850	48.600	48.650	48.650	523,000
2024-03-25	49.600	49.600	49.600	49.600	49.600	385,400
2024-03-22	49.850	50.400	49.550	49.600	49.600	463,000
2024-03-21	50.600	50.600	49.700	49.850	49.850	938,000
2024-03-20	48.700	52.400	48.500	50.500	50.500	3,370,000
2024-03-19	48.200	48.750	48.000	48.700	48.700	394,000
2024-03-18	47.200	47.200	47.200	47.200	47.200	198,487
2024-03-15	47.450	47.700	47.200	47.200	47.200	198,000
2024-03-14	47.650	48.250	47.450	47.450	47.450	244,000
2024-03-13	48.100	48.100	47.300	47.400	47.400	357,000
2024-03-12	48.200	48.600	48.100	48.100	48.100	356,000
2024-03-11	46.600	47.850	46.600	47.500	47.500	396,000
2024-03-08	48.550	48.850	47.550	47.700	47.700	662,000
2024-03-07	50.200	50.200	48.350	48.800	48.800	526,000
2024-03-06	50.400	50.500	49.800	49.850	49.850	335,000
2024-03-05	49.750	50.400	49.750	50.400	50.400	469,000
2024-03-04	49.900	50.000	49.650	49.750	49.750	261,000
2024-03-01	50.300	50.300	49.550	49.600	49.600	262,000
2024-02-29	49.300	49.950	49.300	49.900	49.900	241,000
2024-02-27	50.600	50.600	49.250	49.350	49.350	336,000
2024-02-26	50.500	50.500	49.700	49.750	49.750	326,000
2024-02-23	50.600	51.000	49.900	50.000	50.000	1,112,000
2024-02-22	49.200	49.650	48.950	49.050	49.050	313,000
2024-02-21	49.500	49.550	49.300	49.450	49.450	200,000
2024-02-20	49.950	50.100	49.350	49.450	49.450	328,000
2024-02-19	49.450	50.100	49.200	49.800	49.800	620,000
2024-02-16	47.850	49.150	47.850	49.100	49.100	416,000
2024-02-15	47.950	47.950	47.100	47.650	47.650	266,000
2024-02-05	48.200	48.200	46.800	47.000	47.000	632,000
2024-02-02	49.000	49.000	48.200	48.250	48.250	362,000
2024-02-01	49.100	49.100	48.700	48.800	48.800	105,000
2024-01-31	48.900	49.450	48.850	49.000	49.000	123,000
2024-01-30	49.100	49.400	49.000	49.200	49.200	199,000
2024-01-29	48.800	49.050	48.650	49.000	49.000	189,000
2024-01-26	49.450	49.450	48.600	48.650	48.650	127,000
2024-01-25	49.350	49.350	48.750	49.000	49.000	203,000
2024-01-24	49.250	49.700	49.250	49.250	49.250	206,000
2024-01-23	49.000	49.500	48.650	49.400	49.400	281,000
2024-01-22	48.950	48.950	48.500	48.650	48.650	147,000

← NewerPage 11 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.