Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	51.300	51.700	50.800	51.200	51.200	531,000
2023-07-28	51.500	51.500	50.900	51.000	51.000	425,000
2023-07-27	51.400	51.700	51.100	51.200	51.200	618,000
2023-07-26	53.900	54.000	52.800	52.900	51.000	1,097,000
2023-07-25	53.300	54.200	52.900	53.600	51.675	1,778,000
2023-07-24	53.000	53.600	52.400	53.200	51.289	1,213,000
2023-07-21	51.600	52.700	51.600	52.400	50.518	531,316
2023-07-20	52.100	52.300	51.900	52.100	50.229	323,543
2023-07-19	52.700	52.800	51.800	51.900	50.036	426,050
2023-07-18	53.600	53.800	52.000	52.500	50.614	1,010,903
2023-07-17	51.600	53.500	51.600	53.300	51.386	1,256,540
2023-07-14	51.800	52.000	51.500	51.600	49.747	735,242
2023-07-13	52.600	52.700	51.600	51.600	49.747	464,604
2023-07-12	51.600	52.500	51.200	52.300	50.422	499,409
2023-07-11	52.000	52.100	51.000	51.500	49.650	762,896
2023-07-10	52.100	52.400	51.800	51.900	50.036	438,529
2023-07-07	52.600	52.600	52.000	52.200	50.325	391,901
2023-07-06	53.200	53.600	52.700	52.800	50.904	429,906
2023-07-05	54.000	54.400	53.400	53.500	51.578	694,611
2023-07-04	53.100	54.400	52.800	53.700	51.771	1,281,638
2023-07-03	53.000	53.000	52.600	52.800	50.904	406,513
2023-06-30	52.400	52.600	51.800	52.600	50.711	242,379
2023-06-29	52.200	52.600	52.000	52.000	50.132	258,694
2023-06-28	52.100	52.400	51.800	52.000	50.132	317,089
2023-06-27	52.100	52.200	51.800	51.800	49.940	448,496
2023-06-26	52.600	52.600	52.000	52.100	50.229	461,936
2023-06-21	52.400	52.700	52.300	52.500	50.614	341,140
2023-06-20	52.400	52.500	52.300	52.300	50.422	368,757
2023-06-19	52.600	52.700	52.300	52.500	50.614	389,832
2023-06-16	53.300	53.300	52.600	52.600	50.711	644,967
2023-06-15	54.000	54.000	52.900	53.000	51.096	708,216
2023-06-14	54.500	54.800	53.500	53.500	51.578	826,594
2023-06-13	53.400	54.300	53.000	54.100	52.157	1,011,735
2023-06-12	53.400	53.400	52.700	52.900	51.000	311,488
2023-06-09	53.200	53.300	52.800	53.100	51.193	339,649
2023-06-08	53.400	53.400	52.700	52.700	50.807	490,364
2023-06-07	53.200	53.500	52.900	53.400	51.482	495,842
2023-06-06	53.800	53.800	52.700	53.000	51.096	564,602
2023-06-05	54.100	54.100	53.600	53.600	51.675	560,738
2023-06-02	53.700	54.300	53.400	53.700	51.771	927,716
2023-06-01	53.800	53.800	53.300	53.500	51.578	406,234
2023-05-31	53.300	53.700	53.000	53.500	51.578	526,690
2023-05-30	53.500	53.500	52.600	52.700	50.807	361,137
2023-05-29	52.900	53.500	52.900	53.100	51.193	524,223
2023-05-26	53.600	53.600	52.300	52.300	50.422	545,439
2023-05-25	53.800	53.800	53.200	53.200	51.289	313,480
2023-05-24	53.600	53.800	53.200	53.400	51.482	262,531
2023-05-23	53.100	53.900	53.000	53.600	51.675	546,202
2023-05-22	51.900	53.100	51.900	53.000	51.096	430,161
2023-05-19	52.700	52.800	52.000	52.000	50.132	606,706
2023-05-18	52.800	52.900	52.200	52.500	50.614	440,869
2023-05-17	51.900	52.700	51.900	52.200	50.325	602,688
2023-05-16	52.100	52.100	51.200	51.800	49.940	890,179
2023-05-15	53.300	53.300	51.300	51.700	49.843	1,268,518
2023-05-12	52.400	53.300	52.400	53.100	51.193	372,723
2023-05-11	54.100	54.100	52.500	52.600	50.711	937,413
2023-05-10	53.600	54.200	53.200	54.000	52.061	337,231
2023-05-09	54.600	55.100	53.500	53.600	51.675	593,826
2023-05-08	54.700	55.100	54.100	54.200	52.253	463,585
2023-05-05	54.900	55.100	54.300	54.300	52.350	397,499

← NewerPage 14 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.