Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	53.800	55.800	53.800	54.800	52.832	946,374
2023-05-03	54.000	54.100	53.300	53.700	51.771	508,021
2023-05-02	54.500	54.500	54.100	54.400	52.446	366,189
2023-04-28	54.000	54.700	53.600	54.400	52.446	708,448
2023-04-27	53.400	53.700	52.800	53.400	51.482	419,968
2023-04-26	53.000	53.700	52.500	53.600	51.675	715,352
2023-04-25	54.300	54.500	53.000	53.200	51.289	981,804
2023-04-24	54.000	54.400	53.600	53.800	51.868	1,107,230
2023-04-21	56.100	56.500	54.100	54.400	52.446	1,481,761
2023-04-20	56.200	57.500	55.700	56.100	54.085	1,322,065
2023-04-19	57.700	57.800	56.300	56.300	54.278	1,194,387
2023-04-18	59.000	59.200	57.100	57.400	55.338	1,417,690
2023-04-17	59.000	59.000	58.500	58.800	56.688	1,408,328
2023-04-14	58.700	59.300	58.200	58.300	56.206	1,671,672
2023-04-13	59.500	59.600	58.100	58.100	56.013	2,720,492
2023-04-12	59.200	60.200	58.900	59.100	56.977	6,828,282
2023-04-11	58.200	59.000	57.300	58.500	56.399	7,297,692
2023-04-10	55.500	57.700	55.500	57.600	55.531	4,890,433
2023-04-07	54.100	55.400	54.000	55.100	53.121	807,276
2023-04-06	54.000	54.000	53.500	53.900	51.964	259,655
2023-03-31	53.800	54.000	53.600	53.900	51.964	220,947
2023-03-30	53.800	53.800	53.400	53.500	51.578	385,536
2023-03-29	53.800	54.100	53.200	53.500	51.578	327,663
2023-03-28	54.800	54.900	53.500	53.600	51.675	483,017
2023-03-27	55.200	55.200	54.600	54.600	52.639	361,566
2023-03-24	55.300	55.300	54.700	54.800	52.832	551,514
2023-03-23	54.900	55.500	54.600	54.800	52.832	492,901
2023-03-22	55.200	55.600	55.200	55.200	53.217	682,512
2023-03-21	54.500	55.200	54.300	54.900	52.928	638,645
2023-03-20	53.500	54.600	53.500	54.200	52.253	390,279
2023-03-17	53.400	53.700	53.000	53.500	51.578	387,696
2023-03-16	53.900	54.100	52.800	53.000	51.096	769,585
2023-03-15	54.800	55.000	54.100	54.100	52.157	416,666
2023-03-14	54.300	54.800	53.900	54.300	52.350	502,905
2023-03-13	54.200	54.700	53.200	54.300	52.350	944,599
2023-03-10	56.200	56.200	54.600	54.800	52.832	1,242,105
2023-03-09	57.900	57.900	56.100	56.200	54.182	1,155,396
2023-03-08	56.900	57.500	56.800	57.100	55.049	815,082
2023-03-07	57.000	57.500	56.600	57.400	55.338	928,561
2023-03-06	56.000	56.900	55.900	56.800	54.760	671,232
2023-03-03	55.500	56.200	55.400	55.600	53.603	717,781
2023-03-02	55.600	55.800	55.000	55.200	53.217	717,022
2023-03-01	56.000	56.000	55.200	55.500	53.507	527,728
2023-02-24	56.900	57.100	55.800	55.900	53.892	1,173,690
2023-02-23	57.000	57.400	56.500	56.800	54.760	955,598
2023-02-22	56.500	56.700	56.000	56.100	54.085	895,608
2023-02-21	58.100	58.200	56.900	56.900	54.856	1,435,294
2023-02-20	59.000	59.200	57.600	57.800	55.724	1,798,849
2023-02-17	57.700	58.700	57.300	58.500	56.399	1,960,286
2023-02-16	58.400	58.600	57.700	57.900	55.820	2,822,132
2023-02-15	55.500	57.800	55.500	57.500	55.435	3,485,081
2023-02-14	56.400	56.400	55.400	55.400	53.410	514,433
2023-02-13	54.800	55.700	54.400	55.300	53.314	536,003
2023-02-10	56.200	56.700	54.500	54.500	52.543	1,278,619
2023-02-09	56.900	56.900	56.000	56.100	54.085	1,061,992
2023-02-08	57.500	57.900	56.700	57.000	54.953	1,220,882
2023-02-07	56.900	57.400	56.800	57.300	55.242	601,114
2023-02-06	56.800	58.400	56.800	56.900	54.856	1,248,062
2023-02-03	57.400	57.400	56.500	56.500	54.471	1,077,470
2023-02-02	57.800	58.000	56.800	57.100	55.049	1,849,167

← NewerPage 15 of 21 · 1,211 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.