Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	34.000	34.800	33.250	33.250	33.250	732,003
2026-07-08	33.300	33.950	33.200	33.800	33.000	428,075
2026-07-07	34.500	34.950	33.450	33.500	32.707	512,157
2026-07-06	35.200	35.300	34.300	34.450	33.635	573,006
2026-07-03	35.050	35.300	34.550	34.700	33.879	556,000
2026-07-02	33.750	36.650	33.300	35.050	34.220	1,726,222
2026-07-01	34.650	34.900	33.800	34.050	34.050	577,001
2026-06-30	34.100	35.250	33.950	34.550	34.550	1,206,200
2026-06-29	33.700	35.300	33.350	34.100	34.100	2,575,450
2026-06-26	32.000	34.150	32.000	32.300	32.300	1,290,020
2026-06-25	32.400	32.450	31.750	32.100	32.100	168,000
2026-06-24	32.200	32.500	31.750	31.950	31.950	202,002
2026-06-23	33.200	33.450	31.900	32.350	32.350	514,001
2026-06-22	32.550	33.550	32.150	33.100	33.100	875,200
2026-06-18	32.750	32.950	32.550	32.550	32.550	320,000
2026-06-17	32.600	32.850	32.300	32.750	32.750	145,302
2026-06-16	33.250	33.300	32.400	32.600	32.600	559,100
2026-06-15	31.750	33.800	31.500	33.250	33.250	1,167,073
2026-06-12	30.900	31.400	30.900	31.300	31.300	211,002
2026-06-11	30.800	31.200	30.150	30.450	30.450	247,050
2026-06-10	32.050	32.250	30.800	30.800	30.800	467,018
2026-06-09	31.950	32.200	31.250	32.050	32.050	343,021
2026-06-08	29.650	31.600	29.650	31.100	31.100	288,010
2026-06-05	32.400	32.850	31.400	32.800	32.800	464,001
2026-06-04	33.400	33.400	32.150	32.350	32.350	539,011
2026-06-03	32.600	33.900	32.550	33.400	33.400	1,098,407
2026-06-02	32.400	32.400	31.700	32.400	32.400	598,033
2026-06-01	32.150	32.350	31.900	32.050	32.050	514,236
2026-05-29	32.350	32.450	31.900	32.150	32.150	311,030
2026-05-28	32.750	33.300	31.800	32.150	32.150	878,004
2026-05-27	32.100	32.950	32.100	32.550	32.550	837,401
2026-05-26	32.400	32.800	31.650	32.000	32.000	474,010
2026-05-25	32.000	32.250	31.700	32.000	32.000	753,000
2026-05-22	31.000	31.800	31.000	31.650	31.650	504,034
2026-05-21	30.750	31.400	30.750	30.800	30.800	384,000
2026-05-20	30.150	30.500	30.150	30.200	30.200	244,018
2026-05-19	30.150	30.750	30.000	30.150	30.150	323,000
2026-05-18	29.800	30.400	29.600	29.850	29.850	460,050
2026-05-15	30.800	31.250	29.950	30.100	30.100	458,284
2026-05-14	31.250	31.450	30.750	30.750	30.750	461,009
2026-05-13	32.000	32.000	31.050	31.150	31.150	495,089
2026-05-12	32.050	32.050	31.600	32.000	32.000	508,001
2026-05-11	32.800	32.800	31.000	31.700	31.700	1,251,068
2026-05-08	34.950	35.000	32.150	32.250	32.250	1,629,517
2026-05-07	34.200	34.350	33.850	33.950	33.950	351,200
2026-05-06	34.850	34.900	33.550	33.800	33.800	400,000
2026-05-05	33.500	34.850	33.200	34.350	34.350	629,012
2026-05-04	33.550	33.800	33.300	33.400	33.400	342,100
2026-04-30	33.850	34.150	33.200	33.250	33.250	502,213
2026-04-29	34.600	34.600	33.400	33.950	33.950	1,443,003
2026-04-28	36.800	37.700	36.250	37.050	37.050	572,015
2026-04-27	35.600	37.200	34.850	36.950	36.950	994,102
2026-04-24	36.600	37.200	35.450	35.600	35.600	440,243
2026-04-23	37.750	38.000	34.750	36.200	36.200	963,001
2026-04-22	37.300	40.000	37.300	37.550	37.550	1,294,050
2026-04-21	37.000	37.300	36.100	36.750	36.750	681,184
2026-04-20	36.500	37.450	35.850	36.900	36.900	877,006
2026-04-17	35.750	38.050	35.550	36.850	36.850	1,660,100
2026-04-16	35.550	36.300	35.100	35.750	35.750	887,005
2026-04-15	35.600	35.800	34.900	35.150	35.150	406,026

← NewerPage 2 of 21 · 1,212 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.