Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	52.900	53.800	52.500	52.600	52.600	678,000
2023-10-25	53.000	54.000	52.600	53.900	53.900	1,260,000
2023-10-24	53.700	54.900	52.400	52.600	52.600	2,942,000
2023-10-23	51.500	52.400	51.200	52.100	52.100	274,000
2023-10-20	52.600	52.600	51.700	52.000	52.000	455,000
2023-10-19	52.500	53.100	52.400	52.900	52.900	373,000
2023-10-18	53.300	53.300	51.600	52.500	52.500	779,000
2023-10-17	53.100	53.700	52.600	52.600	52.600	1,037,000
2023-10-16	52.900	54.200	52.600	52.600	52.600	1,825,000
2023-10-13	52.500	53.100	52.400	52.800	52.800	772,000
2023-10-12	52.000	53.000	51.900	52.600	52.600	1,626,000
2023-10-11	52.300	53.400	51.500	51.600	51.600	1,379,000
2023-10-06	50.400	50.500	50.000	50.000	50.000	148,000
2023-10-05	50.200	50.600	50.100	50.400	50.400	215,000
2023-10-04	49.900	50.300	49.650	50.100	50.100	152,000
2023-10-03	50.900	51.000	50.200	50.200	50.200	158,000
2023-10-02	49.550	50.500	49.550	50.500	50.500	224,000
2023-09-28	49.600	49.800	49.400	49.550	49.550	108,000
2023-09-27	48.950	49.600	48.950	49.500	49.500	235,000
2023-09-26	50.100	50.200	49.300	49.300	49.300	287,000
2023-09-25	50.400	50.500	49.950	50.200	50.200	155,000
2023-09-22	49.650	50.200	49.200	50.200	50.200	242,000
2023-09-21	50.100	50.300	49.800	49.850	49.850	287,000
2023-09-20	51.700	51.700	50.600	50.600	50.600	375,000
2023-09-19	53.000	53.000	51.500	51.500	51.500	1,252,000
2023-09-18	50.900	52.000	50.900	51.600	51.600	493,000
2023-09-15	50.900	51.300	50.500	51.300	51.300	428,000
2023-09-14	51.000	51.500	50.800	50.900	50.900	418,000
2023-09-13	49.950	51.300	49.600	51.000	51.000	484,000
2023-09-12	49.900	50.000	49.500	49.500	49.500	315,000
2023-09-11	50.500	50.500	49.050	49.600	49.600	476,000
2023-09-08	50.000	51.400	50.000	50.300	50.300	727,000
2023-09-07	51.600	52.400	51.500	51.600	51.600	708,000
2023-09-06	52.000	53.200	51.700	52.100	52.100	2,316,000
2023-09-05	51.000	52.000	51.000	51.800	51.800	1,064,000
2023-09-04	51.400	52.300	50.200	52.000	52.000	2,111,000
2023-09-01	48.100	51.800	47.650	51.400	51.400	3,283,000
2023-08-31	47.750	48.500	47.600	48.100	48.100	368,000
2023-08-30	45.600	47.800	45.600	47.700	47.700	640,000
2023-08-29	45.750	45.950	45.300	45.600	45.600	262,000
2023-08-28	47.400	47.400	45.900	45.950	45.950	375,000
2023-08-25	47.400	47.550	46.750	47.100	47.100	135,000
2023-08-24	47.450	47.600	47.000	47.000	47.000	233,000
2023-08-23	47.450	47.550	47.200	47.250	47.250	158,000
2023-08-22	48.100	48.100	47.100	47.150	47.150	205,000
2023-08-21	47.250	47.600	47.250	47.350	47.350	127,000
2023-08-18	48.050	48.300	47.250	47.250	47.250	307,000
2023-08-17	46.450	48.050	46.450	48.050	48.050	297,000
2023-08-16	46.900	47.500	46.450	47.150	47.150	362,000
2023-08-15	46.500	47.300	46.350	47.100	47.100	446,000
2023-08-14	48.550	48.550	45.600	46.000	46.000	949,000
2023-08-11	48.850	49.300	48.850	48.850	48.850	287,000
2023-08-10	50.100	50.100	49.000	49.000	49.000	440,000
2023-08-09	50.500	50.500	49.800	50.200	50.200	283,000
2023-08-08	50.000	51.200	50.000	50.300	50.300	472,000
2023-08-07	49.550	49.950	49.200	49.800	49.800	236,000
2023-08-04	49.950	49.950	49.200	49.500	49.500	384,000
2023-08-03	50.000	50.000	50.000	50.000	50.000	0
2023-08-02	51.200	51.300	49.900	50.000	50.000	1,023,000
2023-08-01	51.800	52.200	51.100	51.300	51.300	554,000

← NewerPage 13 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.