Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	55.500	58.000	55.200	57.400	54.151	1,404,051
2022-02-07	55.000	55.700	53.500	55.200	52.076	1,075,404
2022-01-26	53.300	54.200	52.800	53.600	50.566	1,139,480
2022-01-25	54.000	55.800	53.200	53.200	50.189	1,637,430
2022-01-24	54.000	55.900	51.700	55.900	52.736	2,103,888
2022-01-21	56.200	56.700	54.400	54.400	51.321	2,301,865
2022-01-20	57.500	57.800	56.100	57.000	53.774	1,006,969
2022-01-19	57.700	58.100	56.900	57.300	54.057	1,016,255
2022-01-18	58.000	59.500	57.500	58.100	54.811	1,870,170
2022-01-17	56.000	58.000	55.800	57.800	54.528	1,683,648
2022-01-14	59.100	59.300	55.600	56.000	52.830	3,439,770
2022-01-13	61.000	61.300	58.600	59.300	55.943	2,996,513
2022-01-12	62.500	62.600	60.000	60.100	56.698	4,717,452
2022-01-11	62.400	64.600	62.100	62.100	58.585	15,202,330
2022-01-10	59.200	61.700	59.100	61.300	57.830	5,418,297
2022-01-07	61.800	61.800	58.200	58.200	54.906	3,441,287
2022-01-06	60.200	61.200	59.400	60.800	57.359	1,973,084
2022-01-05	61.000	61.600	60.300	60.700	57.264	2,555,707
2022-01-04	62.500	63.700	60.900	61.100	57.642	7,443,579
2022-01-03	63.600	63.900	60.100	61.000	57.547	5,612,397
2021-12-30	63.800	64.300	63.000	63.100	59.528	2,337,998
2021-12-29	63.500	64.500	63.100	63.800	60.189	3,983,979
2021-12-28	65.700	67.000	64.200	64.300	60.660	8,683,497
2021-12-27	70.400	70.400	65.300	65.300	61.604	22,111,250
2021-12-24	65.500	70.900	65.500	70.900	66.887	25,660,850
2021-12-23	64.700	65.500	63.800	64.500	60.849	2,894,766
2021-12-22	64.100	65.900	63.100	63.500	59.906	3,712,300
2021-12-21	63.400	63.900	61.600	63.000	59.434	2,594,514
2021-12-20	62.700	64.000	62.200	63.000	59.434	2,329,868
2021-12-17	64.800	64.800	63.000	63.100	59.528	3,752,250
2021-12-16	66.400	67.600	65.200	65.300	61.604	5,572,010
2021-12-15	64.500	69.600	63.000	65.700	61.981	12,438,170
2021-12-14	65.100	66.300	63.300	63.300	59.717	4,662,096
2021-12-13	66.500	68.100	65.400	65.600	61.887	4,843,775
2021-12-10	67.000	68.300	64.900	67.500	63.679	6,269,106
2021-12-09	69.000	70.100	66.900	66.900	63.113	8,089,459
2021-12-08	70.800	70.900	67.300	67.500	63.679	7,859,043
2021-12-07	71.500	71.500	69.000	69.000	65.094	11,595,900
2021-12-06	68.800	72.300	68.300	72.200	68.113	10,861,080
2021-12-03	70.600	71.500	67.600	69.700	65.755	13,818,170
2021-12-02	71.500	73.000	66.600	69.400	65.472	46,613,281
2021-12-01	63.400	68.700	62.600	68.700	64.811	31,988,910
2021-11-30	62.300	64.900	61.500	62.500	58.962	11,124,620
2021-11-29	63.000	63.800	58.700	61.000	57.547	14,640,860
2021-11-26	64.500	69.300	64.000	64.500	60.849	32,789,512
2021-11-25	64.600	65.500	62.600	63.500	59.906	10,443,630
2021-11-24	64.000	66.300	62.000	64.400	60.755	26,590,859
2021-11-23	62.900	65.600	60.900	63.600	60.000	54,664,262
2021-11-22	54.700	60.900	54.700	60.900	57.453	24,671,520
2021-11-19	55.300	56.100	53.200	55.400	52.264	6,670,966
2021-11-18	55.200	57.700	54.500	54.600	51.510	14,340,310
2021-11-17	56.000	56.600	53.600	54.600	51.510	14,683,280
2021-11-16	52.000	55.400	51.100	53.300	50.283	21,992,480
2021-11-15	47.150	50.900	47.000	50.900	48.019	5,237,859
2021-11-12	46.350	46.500	45.500	46.350	43.727	1,251,138
2021-11-11	45.900	46.850	45.800	45.800	43.208	1,085,938
2021-11-10	46.100	46.700	45.050	46.600	43.962	1,477,541
2021-11-09	46.900	47.950	46.000	46.000	43.396	1,990,542
2021-11-08	47.150	47.650	45.450	46.100	43.491	1,807,476
2021-11-05	47.850	48.300	46.650	46.650	44.010	1,734,818

← NewerPage 20 of 21 · 1,216 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.