Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	25.550	25.700	25.300	25.600	25.600	104,054
2025-07-14	25.550	25.550	25.100	25.200	25.200	230,012
2025-07-11	25.550	26.700	25.550	26.700	25.400	311,080
2025-07-10	26.150	26.200	25.650	25.650	24.401	405,334
2025-07-09	26.050	26.450	26.050	26.250	24.972	135,000
2025-07-08	26.500	26.600	26.200	26.200	24.924	159,233
2025-07-07	27.500	27.500	26.650	26.750	25.448	224,386
2025-07-04	28.100	28.100	27.450	27.500	27.500	266,366
2025-07-03	28.000	28.400	28.000	28.050	28.050	247,038
2025-07-02	28.250	28.350	27.900	27.950	27.950	260,000
2025-07-01	27.800	28.950	27.500	28.350	28.350	957,010
2025-06-30	28.350	28.600	27.400	27.500	27.500	655,091
2025-06-27	28.200	28.200	27.600	28.000	28.000	218,001
2025-06-26	27.250	28.950	27.000	28.100	28.100	903,244
2025-06-25	26.200	27.350	26.200	27.100	27.100	301,123
2025-06-24	25.750	26.350	25.750	26.200	26.200	101,022
2025-06-23	25.950	25.950	25.200	25.650	25.650	152,208
2025-06-20	26.400	26.400	25.700	26.000	26.000	240,016
2025-06-19	27.150	27.150	26.400	26.500	26.500	190,085
2025-06-18	27.000	27.150	26.900	27.000	27.000	88,444
2025-06-17	27.050	27.300	26.650	26.850	26.850	139,056
2025-06-16	27.050	27.050	26.350	26.700	26.700	254,600
2025-06-13	28.000	28.000	26.900	27.050	27.050	389,273
2025-06-12	27.900	28.000	27.700	27.850	27.850	91,001
2025-06-11	28.050	28.050	27.550	27.700	27.700	120,500
2025-06-10	27.800	28.000	27.750	27.800	27.800	209,000
2025-06-09	28.300	28.450	28.000	28.000	28.000	111,000
2025-06-06	28.500	28.500	28.200	28.300	28.300	87,037
2025-06-05	28.350	28.650	28.200	28.250	28.250	118,002
2025-06-04	27.800	28.350	27.800	28.350	28.350	137,001
2025-06-03	27.900	28.000	27.550	27.600	27.600	76,035
2025-06-02	28.500	28.500	27.200	27.550	27.550	419,003
2025-05-29	28.450	28.700	28.400	28.500	28.500	111,000
2025-05-28	28.850	29.000	28.350	28.350	28.350	149,000
2025-05-27	29.000	29.100	28.650	28.650	28.650	152,000
2025-05-26	29.500	29.500	28.900	28.950	28.950	145,001
2025-05-23	29.550	29.600	29.250	29.250	29.250	54,174
2025-05-22	29.350	30.050	29.050	29.500	29.500	196,000
2025-05-21	29.500	29.650	29.400	29.500	29.500	121,000
2025-05-20	29.600	29.650	29.350	29.400	29.400	71,002
2025-05-19	29.950	30.200	29.250	29.300	29.300	221,000
2025-05-16	29.750	30.100	29.750	29.950	29.950	206,000
2025-05-15	30.350	30.350	29.500	29.600	29.600	407,002
2025-05-14	30.450	30.600	30.150	30.350	30.350	280,034
2025-05-13	30.850	31.200	30.400	30.400	30.400	380,001
2025-05-12	30.000	30.600	30.000	30.600	30.600	366,003
2025-05-09	29.900	30.150	29.450	30.000	30.000	262,001
2025-05-08	28.800	30.000	28.700	29.900	29.900	704,002
2025-05-07	28.150	28.750	28.100	28.100	28.100	138,000
2025-05-06	27.800	28.700	27.650	28.250	28.250	236,121
2025-05-05	30.150	30.150	28.100	28.300	28.300	1,192,200
2025-05-02	31.300	31.550	30.900	31.200	31.200	295,027
2025-04-30	31.350	31.850	30.750	30.900	30.900	330,001
2025-04-29	30.850	31.350	30.850	31.350	31.350	202,015
2025-04-28	30.600	30.950	30.450	30.850	30.850	153,000
2025-04-25	30.350	30.750	30.350	30.600	30.600	211,072
2025-04-24	30.600	30.900	30.000	30.150	30.150	240,000
2025-04-23	29.600	30.300	29.600	30.200	30.200	182,001
2025-04-22	29.350	29.700	29.150	29.200	29.200	173,277
2025-04-21	30.200	30.250	29.400	29.400	29.400	202,002

← NewerPage 6 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.