Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	63.000	63.000	58.000	58.000	54.717	9,114,269
2022-08-01	65.100	65.800	63.800	64.400	60.755	3,469,857
2022-07-29	64.400	64.800	63.600	64.200	60.566	1,621,851
2022-07-28	65.500	65.500	63.100	63.300	59.717	1,698,305
2022-07-27	64.600	65.200	62.600	64.200	60.566	2,504,843
2022-07-26	67.000	67.400	64.200	64.600	60.944	3,979,498
2022-07-25	64.800	66.500	64.300	66.500	62.736	2,188,504
2022-07-22	66.100	67.100	63.900	64.500	60.849	4,119,499
2022-07-21	64.700	66.000	64.200	65.700	61.981	2,491,467
2022-07-20	67.000	67.100	64.200	64.300	60.660	2,978,437
2022-07-19	65.000	66.000	64.600	65.400	61.698	2,442,617
2022-07-18	65.600	65.700	63.900	65.300	61.604	3,626,745
2022-07-15	62.500	65.500	62.000	64.800	61.132	5,806,836
2022-07-14	59.200	62.500	59.000	62.500	58.962	3,097,910
2022-07-13	62.200	62.400	60.300	60.300	56.887	2,782,276
2022-07-12	61.900	62.000	59.800	59.800	56.415	3,176,897
2022-07-11	61.600	63.100	61.300	62.000	58.491	2,956,157
2022-07-08	61.500	63.400	60.900	61.600	58.113	8,002,637
2022-07-07	57.000	60.800	57.000	60.700	57.264	8,218,672
2022-07-06	55.200	56.100	54.200	55.300	52.170	2,139,400
2022-07-05	55.500	55.800	53.400	55.800	52.642	1,742,765
2022-07-04	54.900	55.200	53.000	53.700	50.660	2,055,018
2022-07-01	59.500	59.500	53.900	54.000	50.943	3,789,806
2022-06-30	61.500	61.500	59.100	59.100	55.755	2,017,019
2022-06-29	60.000	61.600	60.000	61.400	57.925	1,303,921
2022-06-28	62.300	62.300	59.900	61.400	57.925	1,997,909
2022-06-27	60.000	62.300	60.000	62.200	58.679	2,881,139
2022-06-24	60.000	60.900	58.700	58.700	55.377	2,252,273
2022-06-23	60.800	60.800	58.200	59.000	55.660	3,329,046
2022-06-22	63.800	63.800	59.900	60.000	56.604	4,478,393
2022-06-21	62.100	64.500	61.100	63.800	60.189	3,015,025
2022-06-20	65.700	65.700	60.500	60.900	57.453	4,632,409
2022-06-17	63.700	65.800	63.300	65.800	62.076	3,358,374
2022-06-16	67.300	68.100	64.500	64.500	60.849	4,161,833
2022-06-15	66.600	67.700	65.900	65.900	62.170	3,086,704
2022-06-14	65.500	67.200	64.000	67.100	63.302	4,385,747
2022-06-13	66.800	67.800	66.200	66.200	62.453	4,416,749
2022-06-10	68.000	71.100	67.600	68.600	64.717	22,045,789
2022-06-09	67.500	67.700	66.300	67.500	63.679	4,464,017
2022-06-08	67.900	68.200	65.800	66.900	63.113	7,825,909
2022-06-07	64.800	66.600	64.600	66.600	62.830	6,145,111
2022-06-06	64.000	65.400	62.800	65.000	61.321	3,584,940
2022-06-02	65.100	65.700	63.600	63.900	60.283	5,497,667
2022-06-01	66.200	68.000	65.500	65.800	62.076	7,843,411
2022-05-31	66.500	67.400	65.400	66.000	62.264	6,465,486
2022-05-30	66.000	68.800	65.600	67.100	63.302	16,139,790
2022-05-27	64.800	66.500	63.400	65.600	61.887	24,830,609
2022-05-26	61.300	65.600	60.200	62.400	58.868	22,271,000
2022-05-25	57.400	60.000	57.400	59.800	56.415	3,055,090
2022-05-24	59.500	59.800	56.900	57.100	53.868	2,456,953
2022-05-23	59.700	60.200	58.900	59.000	55.660	1,892,151
2022-05-20	60.600	60.600	58.800	59.300	55.943	3,390,318
2022-05-19	57.000	59.800	57.000	59.500	56.132	3,469,380
2022-05-18	60.500	60.600	58.600	59.000	55.660	6,988,978
2022-05-17	56.400	57.800	56.400	57.800	54.528	3,272,666
2022-05-16	55.300	58.300	54.800	57.000	53.774	8,573,509
2022-05-13	53.600	54.100	53.000	53.700	50.660	1,925,929
2022-05-12	54.700	55.800	52.500	52.700	49.717	5,122,135
2022-05-11	56.100	57.300	55.000	55.000	51.887	5,991,945
2022-05-10	54.800	57.400	54.600	56.500	53.302	3,588,295

← NewerPage 18 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.