Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	30.300	30.400	30.050	30.250	30.250	140,002
2025-04-17	30.150	30.400	29.750	30.250	30.250	202,000
2025-04-16	31.100	31.100	30.150	30.700	30.700	277,025
2025-04-15	30.300	31.400	30.300	31.350	31.350	243,146
2025-04-14	30.000	31.200	29.650	30.200	30.200	351,038
2025-04-11	29.100	29.750	27.300	29.650	29.650	431,001
2025-04-10	29.150	29.150	28.150	29.150	29.150	292,000
2025-04-09	28.600	28.600	26.500	26.500	26.500	590,005
2025-04-08	29.450	30.500	29.400	29.400	29.400	477,095
2025-04-07	32.650	32.650	32.650	32.650	32.650	55,100
2025-04-02	35.950	36.500	35.600	36.250	36.250	134,023
2025-04-01	34.800	35.950	34.800	35.850	35.850	93,025
2025-03-31	36.350	36.350	34.600	34.600	34.600	389,006
2025-03-28	38.500	38.500	36.650	36.950	36.950	556,002
2025-03-27	38.950	39.000	38.600	38.600	38.600	233,003
2025-03-26	38.950	39.350	38.950	39.250	39.250	47,002
2025-03-25	39.200	39.400	38.950	38.950	38.950	183,001
2025-03-24	39.650	39.650	39.150	39.200	39.200	121,006
2025-03-21	39.900	39.900	39.650	39.650	39.650	64,000
2025-03-20	39.750	40.100	39.750	39.950	39.950	98,002
2025-03-19	39.750	40.050	39.500	39.550	39.550	104,003
2025-03-18	39.550	39.750	39.550	39.750	39.750	64,002
2025-03-17	39.350	39.650	39.350	39.350	39.350	75,006
2025-03-14	39.200	39.600	38.900	39.350	39.350	126,002
2025-03-13	39.800	40.200	39.000	39.150	39.150	174,019
2025-03-12	40.000	40.000	39.400	39.800	39.800	99,001
2025-03-11	39.200	39.400	38.650	39.250	39.250	391,016
2025-03-10	40.650	40.750	40.150	40.200	40.200	94,003
2025-03-07	41.100	41.200	40.650	40.650	40.650	118,004
2025-03-06	41.250	41.400	41.000	41.100	41.100	121,263
2025-03-05	41.300	41.400	41.000	41.200	41.200	97,001
2025-03-04	41.100	41.500	40.450	41.100	41.100	89,010
2025-03-03	41.450	41.450	40.750	40.950	40.950	125,001
2025-02-27	42.150	42.600	41.400	41.500	41.500	273,006
2025-02-26	42.150	42.600	42.050	42.050	42.050	179,153
2025-02-25	42.650	42.650	42.000	42.250	42.250	312,011
2025-02-24	42.250	42.800	42.250	42.700	42.700	188,077
2025-02-21	43.000	43.300	42.350	42.550	42.550	617,037
2025-02-20	43.100	45.000	42.800	43.000	43.000	2,126,121
2025-02-19	41.250	41.450	41.000	41.350	41.350	277,240
2025-02-18	40.600	41.200	40.600	41.100	41.100	303,302
2025-02-17	40.250	40.500	40.050	40.500	40.500	209,201
2025-02-14	40.800	40.800	40.150	40.150	40.150	145,002
2025-02-13	39.900	40.750	39.900	40.700	40.700	257,019
2025-02-12	39.850	40.350	39.800	39.800	39.800	160,021
2025-02-11	39.700	40.250	39.600	39.800	39.800	166,032
2025-02-10	39.300	39.950	39.300	39.600	39.600	196,139
2025-02-07	39.400	40.300	39.350	40.200	40.200	192,177
2025-02-06	39.400	39.600	39.150	39.350	39.350	163,005
2025-02-05	38.850	39.500	38.800	39.300	39.300	156,021
2025-02-04	38.950	39.200	38.750	38.750	38.750	87,001
2025-02-03	39.400	39.400	38.600	38.900	38.900	106,030
2025-01-22	39.850	39.950	39.500	39.750	39.750	107,000
2025-01-21	39.950	40.150	39.650	39.700	39.700	127,000
2025-01-20	39.700	40.350	39.350	40.000	40.000	190,000
2025-01-17	39.600	40.000	39.400	39.450	39.450	83,000
2025-01-16	40.350	40.350	39.450	39.450	39.450	162,000
2025-01-15	38.900	39.850	38.900	39.500	39.500	112,000
2025-01-14	38.800	39.050	38.400	38.900	38.900	102,000
2025-01-13	40.650	40.650	38.500	38.600	38.600	501,000

← NewerPage 7 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.