Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	61.600	62.900	57.100	57.300	54.057	7,916,988
2022-05-06	61.100	62.000	60.900	61.600	58.113	3,758,626
2022-05-05	63.800	64.400	63.000	63.500	59.906	4,898,648
2022-05-04	62.300	62.800	61.500	62.000	58.491	3,442,072
2022-05-03	61.600	62.400	60.700	61.700	58.208	4,079,156
2022-04-29	64.300	64.800	62.400	62.400	58.868	4,712,824
2022-04-28	63.200	64.800	62.400	62.700	59.151	7,364,643
2022-04-27	62.300	64.700	62.100	62.700	59.151	13,097,010
2022-04-26	66.500	69.400	63.700	68.000	64.151	12,982,360
2022-04-25	64.800	65.900	63.600	63.600	60.000	7,887,389
2022-04-22	69.900	70.900	67.300	67.500	63.679	8,761,185
2022-04-21	69.800	74.700	69.700	71.500	67.453	22,633,350
2022-04-20	69.600	70.500	68.200	69.700	65.755	9,410,266
2022-04-19	68.700	72.400	68.700	69.200	65.283	19,507,010
2022-04-18	73.300	73.700	67.000	67.400	63.585	17,115,221
2022-04-15	73.800	74.700	72.100	74.000	69.811	11,662,680
2022-04-14	75.000	77.400	72.700	75.500	71.227	42,689,781
2022-04-13	73.300	76.000	71.400	73.600	69.434	62,325,980
2022-04-12	67.600	73.200	67.500	73.200	69.057	31,109,061
2022-04-11	67.500	69.800	64.800	66.600	62.830	28,797,619
2022-04-08	64.400	66.500	64.000	66.500	62.736	19,464,740
2022-04-07	63.800	64.200	60.500	60.500	57.076	3,495,772
2022-04-06	63.200	64.000	61.800	64.000	60.377	3,711,569
2022-04-01	61.500	63.000	60.100	62.700	59.151	2,613,899
2022-03-31	62.600	62.900	61.500	61.800	58.302	1,874,860
2022-03-30	62.800	64.000	61.500	62.200	58.679	4,831,549
2022-03-29	63.900	65.800	61.400	62.300	58.774	16,913,721
2022-03-28	58.500	64.700	57.800	63.200	59.623	11,072,760
2022-03-25	59.200	60.200	58.000	59.200	55.849	2,969,460
2022-03-24	57.000	60.200	56.600	59.700	56.321	5,513,927
2022-03-23	57.300	57.900	57.000	57.200	53.962	1,516,949
2022-03-22	56.700	56.700	56.000	56.600	53.396	901,265
2022-03-21	56.500	56.500	55.300	55.700	52.547	824,483
2022-03-18	54.600	55.900	54.300	55.200	52.076	1,041,821
2022-03-17	53.600	55.000	53.200	54.800	51.698	1,382,952
2022-03-16	52.800	54.200	52.200	52.200	49.245	995,514
2022-03-15	54.500	54.500	51.800	51.800	48.868	1,074,523
2022-03-14	54.600	55.000	53.700	53.900	50.849	542,591
2022-03-11	54.900	55.300	54.000	54.100	51.038	617,652
2022-03-10	54.600	55.400	54.600	54.800	51.698	969,197
2022-03-09	53.200	53.700	52.600	53.500	50.472	658,085
2022-03-08	53.900	55.700	52.000	52.200	49.245	1,855,953
2022-03-07	56.200	56.500	53.900	53.900	50.849	1,716,944
2022-03-04	56.000	57.800	55.700	57.100	53.868	1,183,657
2022-03-03	57.000	59.000	56.500	56.500	53.302	2,284,844
2022-03-02	55.500	56.500	55.000	55.900	52.736	709,176
2022-03-01	55.500	56.800	55.300	56.100	52.925	703,977
2022-02-25	56.100	56.200	54.500	55.200	52.076	866,597
2022-02-24	56.200	56.900	54.100	54.300	51.227	1,944,496
2022-02-23	58.500	58.600	57.100	57.800	54.528	2,617,572
2022-02-22	58.400	60.900	57.100	57.800	54.528	9,160,596
2022-02-21	55.400	57.500	55.000	56.800	53.585	1,585,389
2022-02-18	55.000	55.400	54.600	55.400	52.264	498,660
2022-02-17	55.600	56.200	55.000	55.300	52.170	817,031
2022-02-16	55.300	56.100	54.700	55.100	51.981	880,191
2022-02-15	54.000	55.400	54.000	54.100	51.038	671,299
2022-02-14	54.400	54.900	54.000	54.000	50.943	919,382
2022-02-11	56.300	57.000	56.100	56.200	53.019	579,644
2022-02-10	59.000	59.000	56.700	56.700	53.491	1,226,916
2022-02-09	57.400	58.300	57.100	57.900	54.623	1,162,928

← NewerPage 19 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.