Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	48.150	48.700	48.100	48.500	48.500	201,000
2024-01-18	48.550	48.700	47.950	48.050	48.050	195,000
2024-01-17	48.950	49.150	48.250	48.250	48.250	266,000
2024-01-16	49.050	49.250	48.600	49.050	49.050	219,000
2024-01-15	48.400	49.150	48.350	49.100	49.100	266,001
2024-01-12	48.700	49.000	48.200	48.250	48.250	340,000
2024-01-11	48.350	48.850	48.350	48.700	48.700	204,000
2024-01-10	48.800	49.300	48.300	48.350	48.350	608,000
2024-01-09	51.000	51.000	49.100	49.100	49.100	1,599,000
2024-01-08	51.700	51.900	51.500	51.500	51.500	195,000
2024-01-05	51.600	51.900	51.400	51.600	51.600	255,000
2024-01-04	52.400	52.400	51.500	51.600	51.600	505,000
2024-01-03	52.600	52.800	51.800	52.100	52.100	448,000
2024-01-02	52.700	53.400	52.700	52.800	52.800	335,000
2023-12-29	53.000	53.000	52.400	52.700	52.700	236,000
2023-12-28	53.000	53.000	52.400	52.700	52.700	458,000
2023-12-27	52.800	53.500	52.800	52.900	52.900	440,000
2023-12-26	52.400	53.100	52.400	53.000	53.000	312,000
2023-12-25	52.500	52.600	52.200	52.200	52.200	307,000
2023-12-22	53.000	53.000	52.500	52.500	52.500	352,000
2023-12-21	52.800	53.500	52.300	52.500	52.500	453,000
2023-12-20	53.500	53.500	53.000	53.200	53.200	326,000
2023-12-19	53.900	53.900	52.500	52.900	52.900	588,000
2023-12-18	54.100	54.300	53.300	53.400	53.400	645,000
2023-12-15	55.300	55.300	54.100	54.100	54.100	645,000
2023-12-14	54.700	55.500	54.400	54.900	54.900	607,000
2023-12-13	54.400	54.800	53.900	54.200	54.200	604,000
2023-12-12	55.700	55.700	54.300	54.300	54.300	778,000
2023-12-11	55.400	55.800	55.000	55.100	55.100	643,000
2023-12-08	56.500	56.700	55.100	55.100	55.100	1,191,000
2023-12-07	57.100	57.700	55.600	55.900	55.900	1,454,000
2023-12-06	58.300	58.300	56.800	56.800	56.800	2,148,000
2023-12-05	57.400	58.200	56.000	57.400	57.400	4,455,000
2023-12-04	56.000	58.400	55.800	58.200	58.200	4,307,000
2023-12-01	55.600	56.000	55.100	55.500	55.500	1,063,000
2023-11-30	55.500	56.400	55.400	55.700	55.700	1,536,000
2023-11-29	55.700	55.900	54.500	55.400	55.400	1,439,000
2023-11-28	53.800	55.700	53.700	55.300	55.300	1,726,000
2023-11-27	55.000	55.100	53.600	53.600	53.600	1,258,000
2023-11-24	55.900	56.200	54.300	54.900	54.900	2,693,000
2023-11-23	54.000	56.900	53.800	55.600	55.600	6,666,000
2023-11-22	52.400	53.500	52.400	53.200	53.200	797,000
2023-11-21	52.600	53.000	52.200	52.500	52.500	408,000
2023-11-20	52.000	52.500	51.600	52.400	52.400	383,000
2023-11-17	52.500	52.500	51.800	51.800	51.800	321,000
2023-11-16	52.700	52.700	51.500	51.500	51.500	316,000
2023-11-15	52.400	52.700	52.200	52.400	52.400	292,000
2023-11-14	51.600	52.200	51.600	52.000	52.000	210,000
2023-11-13	52.900	52.900	51.000	51.600	51.600	635,000
2023-11-10	52.200	52.400	51.700	51.800	51.800	429,000
2023-11-09	53.000	53.400	52.300	52.500	52.500	471,000
2023-11-08	53.500	54.400	52.900	53.100	53.100	950,000
2023-11-07	53.800	53.900	53.000	53.100	53.100	548,000
2023-11-06	54.100	54.700	53.700	53.800	53.800	1,364,000
2023-11-03	53.400	53.900	53.100	53.700	53.700	1,013,000
2023-11-02	52.600	53.000	52.200	53.000	53.000	626,000
2023-11-01	52.300	53.400	51.900	51.900	51.900	625,000
2023-10-31	52.600	53.800	51.600	51.600	51.600	1,311,000
2023-10-30	53.000	53.000	52.000	52.500	52.500	271,000
2023-10-27	53.200	53.400	52.400	52.500	52.500	558,000

← NewerPage 12 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.