Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	56.600	57.200	56.000	57.100	55.049	1,916,160
2023-01-31	54.400	56.400	54.400	55.800	53.796	1,769,439
2023-01-30	54.500	54.800	53.800	54.500	52.543	1,076,911
2023-01-17	51.900	53.000	51.900	52.800	50.904	407,455
2023-01-16	52.400	52.400	51.700	51.900	50.036	394,736
2023-01-13	52.800	52.900	52.000	52.000	50.132	516,890
2023-01-12	53.200	53.300	52.400	52.500	50.614	422,560
2023-01-11	53.500	53.500	52.900	53.100	51.193	328,456
2023-01-10	54.300	54.400	53.100	53.100	51.193	503,518
2023-01-09	54.400	54.800	53.900	54.200	52.253	719,716
2023-01-06	53.900	54.500	53.500	54.200	52.253	459,493
2023-01-05	54.400	54.400	53.400	53.400	51.482	326,115
2023-01-04	53.400	53.900	53.200	53.800	51.868	462,934
2023-01-03	52.900	53.600	52.600	53.200	51.289	305,218
2022-12-30	53.600	53.600	52.800	52.800	50.904	287,500
2022-12-29	52.300	53.000	51.800	52.700	50.807	597,826
2022-12-28	54.200	54.400	52.700	52.700	50.807	797,518
2022-12-27	54.000	54.800	54.000	54.200	52.253	253,271
2022-12-26	54.400	54.500	53.800	54.200	52.253	291,936
2022-12-23	53.400	54.300	53.000	54.100	52.157	400,409
2022-12-22	54.900	55.000	54.200	54.200	52.253	408,133
2022-12-21	53.800	54.900	53.600	53.900	51.964	678,624
2022-12-20	55.800	56.400	53.300	53.300	51.386	1,652,547
2022-12-19	56.800	56.800	55.300	55.600	53.603	630,678
2022-12-16	56.500	56.900	56.100	56.400	54.374	868,591
2022-12-15	57.500	58.100	57.300	57.700	55.628	534,174
2022-12-14	57.600	57.600	57.100	57.500	55.435	516,886
2022-12-13	58.400	58.400	56.800	56.900	54.856	1,060,249
2022-12-12	57.800	58.200	57.300	57.600	55.531	691,138
2022-12-09	59.600	60.200	57.800	58.300	56.206	2,453,006
2022-12-08	56.600	59.500	56.500	59.300	57.170	3,695,875
2022-12-07	57.300	57.900	55.500	55.700	53.699	1,943,385
2022-12-06	60.000	60.000	57.600	57.800	55.724	1,578,530
2022-12-05	59.900	60.400	59.100	59.500	57.363	2,345,089
2022-12-02	58.500	60.900	58.400	59.500	57.363	3,123,110
2022-12-01	59.300	59.500	58.200	58.200	56.110	1,921,888
2022-11-30	58.400	58.500	58.000	58.100	56.013	1,027,038
2022-11-29	58.000	58.500	57.300	58.100	56.013	1,369,190
2022-11-28	57.600	58.900	57.200	58.000	55.917	2,168,375
2022-11-25	56.200	59.700	56.200	58.100	56.013	5,202,386
2022-11-24	55.600	56.100	54.900	56.000	53.989	939,454
2022-11-23	55.500	55.900	55.100	55.100	53.121	688,723
2022-11-22	56.400	56.400	54.800	55.000	53.025	1,180,784
2022-11-21	56.900	56.900	56.100	56.100	54.085	514,396
2022-11-18	58.800	58.800	56.400	56.600	54.567	1,554,426
2022-11-17	57.800	58.600	57.600	58.200	56.110	1,240,748
2022-11-16	57.800	58.500	56.900	57.500	55.435	1,495,739
2022-11-15	56.900	57.700	56.700	57.500	55.435	1,267,376
2022-11-14	56.500	57.200	56.300	56.700	54.664	1,679,223
2022-11-11	58.000	58.000	55.300	56.300	54.278	2,753,645
2022-11-10	57.000	57.800	55.400	55.900	53.892	2,111,029
2022-11-09	57.400	58.300	57.000	57.000	54.953	1,893,194
2022-11-08	58.400	59.600	56.500	57.100	55.049	2,243,896
2022-11-07	58.400	58.400	57.100	58.000	55.917	1,189,700
2022-11-04	57.200	57.800	56.700	57.400	55.338	1,273,342
2022-11-03	55.000	57.800	55.000	57.300	55.242	2,148,176
2022-11-02	54.400	56.700	54.400	56.000	53.989	1,538,059
2022-11-01	52.900	55.200	52.500	55.100	53.121	1,883,006
2022-10-31	53.400	54.200	53.300	53.600	51.675	924,450
2022-10-28	53.600	53.800	52.300	52.500	50.614	881,100

← NewerPage 16 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.