Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	52.600	54.300	52.500	54.300	52.350	994,684
2022-10-26	52.400	52.900	51.000	52.000	50.132	773,439
2022-10-25	52.900	52.900	51.800	52.200	50.325	846,564
2022-10-24	53.500	53.800	52.100	52.200	50.325	834,382
2022-10-21	53.000	53.500	52.000	52.000	50.132	1,597,699
2022-10-20	54.200	54.200	52.700	53.500	51.578	1,352,949
2022-10-19	56.300	57.100	54.800	54.800	52.832	1,197,130
2022-10-18	56.900	57.500	55.700	56.100	54.085	1,275,875
2022-10-17	55.000	55.800	53.500	55.800	53.796	1,482,596
2022-10-14	55.300	56.900	55.300	56.600	54.567	1,535,801
2022-10-13	58.200	58.200	52.800	53.000	51.096	2,363,934
2022-10-12	56.500	57.900	56.100	56.900	54.856	1,608,078
2022-10-11	58.100	59.400	57.400	57.400	55.338	1,563,256
2022-10-07	61.200	61.900	59.900	59.900	57.749	4,235,388
2022-10-06	59.100	59.600	58.300	59.400	57.267	929,885
2022-10-05	60.400	60.600	58.000	58.300	56.206	2,114,669
2022-10-04	58.300	59.300	58.100	59.300	57.170	2,413,225
2022-10-03	55.000	58.200	54.500	57.500	55.435	2,403,891
2022-09-30	52.800	55.700	50.500	55.700	53.699	4,804,100
2022-09-29	55.600	56.600	54.800	55.500	53.507	1,307,341
2022-09-28	58.300	58.700	54.000	54.000	52.061	2,695,560
2022-09-27	57.100	59.000	56.500	59.000	56.881	1,521,734
2022-09-26	59.200	59.200	56.200	56.500	54.471	2,376,601
2022-09-23	62.000	62.300	60.000	60.300	58.134	1,232,008
2022-09-22	60.900	62.100	60.300	62.000	59.773	725,411
2022-09-21	61.800	62.100	61.100	61.300	59.098	715,109
2022-09-20	60.600	62.200	60.500	62.100	59.870	1,197,013
2022-09-19	61.300	61.300	59.600	59.600	57.459	1,703,633
2022-09-16	62.400	62.800	61.300	61.300	59.098	1,526,903
2022-09-15	63.700	64.600	62.700	62.700	60.448	1,194,248
2022-09-14	62.000	63.600	61.500	63.400	61.123	1,167,863
2022-09-13	64.300	64.800	63.600	63.800	61.509	1,644,786
2022-09-12	63.400	64.200	63.100	64.000	61.701	2,029,674
2022-09-08	62.400	63.400	61.800	63.400	61.123	2,365,492
2022-09-07	61.100	63.000	61.100	62.200	59.966	3,224,131
2022-09-06	67.300	67.700	61.700	61.700	59.484	8,075,632
2022-09-05	68.200	68.500	66.800	66.800	64.401	5,005,098
2022-09-02	67.100	68.700	66.800	67.600	65.172	4,669,161
2022-09-01	66.200	68.700	65.700	66.900	64.497	7,379,817
2022-08-31	66.500	67.200	66.200	67.000	64.594	4,635,158
2022-08-30	68.000	69.800	65.600	67.500	65.076	17,358,830
2022-08-29	65.200	67.700	64.800	67.100	64.690	6,424,440
2022-08-26	64.600	69.100	64.200	67.900	65.461	16,343,100
2022-08-25	62.000	64.100	62.000	63.900	61.605	2,785,219
2022-08-24	62.900	63.000	61.300	61.600	59.388	1,710,237
2022-08-23	61.000	62.800	60.700	62.500	60.255	1,637,781
2022-08-22	62.300	62.300	61.100	61.300	59.098	2,708,072
2022-08-19	64.700	65.600	63.500	63.500	61.219	4,168,130
2022-08-18	63.500	65.100	63.000	64.700	62.376	3,586,664
2022-08-17	64.700	65.600	63.900	63.900	61.605	2,528,558
2022-08-16	65.500	66.000	64.300	64.500	62.183	3,189,688
2022-08-15	65.000	65.700	64.500	65.100	62.762	3,760,884
2022-08-12	63.600	64.900	62.500	64.600	62.280	2,869,559
2022-08-11	64.800	64.900	63.100	63.300	61.027	3,570,808
2022-08-10	62.200	64.500	61.500	63.400	61.123	5,745,343
2022-08-09	61.100	62.200	60.100	61.700	59.484	6,121,392
2022-08-08	59.300	59.300	57.900	58.500	55.189	1,867,819
2022-08-05	58.700	59.600	58.400	59.400	56.038	2,119,897
2022-08-04	57.200	58.000	56.000	57.600	54.340	1,675,172
2022-08-03	58.000	58.500	56.200	56.700	53.491	3,602,479

← NewerPage 17 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.