Info-Tek historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	40.100	40.800	39.950	40.650	40.650	180,000
2025-01-09	41.500	41.500	39.850	39.950	39.950	272,000
2025-01-08	41.300	41.750	40.800	41.500	41.500	845,000
2025-01-07	40.550	40.600	40.050	40.200	40.200	170,000
2025-01-06	40.000	40.700	40.000	40.550	40.550	249,000
2025-01-03	40.250	40.700	40.000	40.000	40.000	223,000
2025-01-02	39.750	40.850	39.550	40.250	40.250	368,000
2024-12-31	39.950	39.950	39.500	39.700	39.700	105,000
2024-12-30	40.200	40.300	39.700	39.750	39.750	184,000
2024-12-27	40.900	42.300	40.050	40.200	40.200	1,080,000
2024-12-26	39.750	39.950	39.500	39.800	39.800	146,000
2024-12-25	39.550	39.900	39.000	39.100	39.100	365,000
2024-12-24	39.700	40.150	39.000	39.200	39.200	363,000
2024-12-23	39.500	40.000	39.100	39.400	39.400	220,000
2024-12-20	40.150	40.150	39.200	39.200	39.200	163,000
2024-12-19	38.850	40.100	38.850	39.750	39.750	317,000
2024-12-18	39.450	40.400	39.450	40.400	40.400	460,000
2024-12-17	39.400	39.450	39.100	39.450	39.450	127,000
2024-12-16	39.900	40.100	39.050	39.050	39.050	266,000
2024-12-13	40.750	40.800	39.550	39.800	39.800	285,000
2024-12-12	41.300	41.850	40.800	40.800	40.800	227,000
2024-12-11	41.350	41.700	40.900	41.300	41.300	307,000
2024-12-10	42.900	43.200	41.250	41.300	41.300	909,000
2024-12-09	40.850	40.850	39.900	39.950	39.950	146,000
2024-12-06	40.500	40.700	40.100	40.100	40.100	109,000
2024-12-05	41.250	41.250	40.300	40.300	40.300	225,000
2024-12-04	39.700	40.800	39.700	40.600	40.600	274,000
2024-12-03	39.800	40.250	39.750	39.750	39.750	122,000
2024-12-02	40.250	40.300	39.750	39.800	39.800	136,000
2024-11-29	39.000	40.000	38.800	39.800	39.800	160,000
2024-11-28	40.150	40.150	39.100	39.200	39.200	369,000
2024-11-27	41.100	41.100	40.050	40.050	40.050	311,000
2024-11-26	41.450	41.500	41.000	41.200	41.200	335,000
2024-11-25	41.550	41.800	41.350	41.600	41.600	223,000
2024-11-22	41.150	42.300	40.800	41.350	41.350	773,000
2024-11-21	40.450	41.200	40.050	40.750	40.750	237,000
2024-11-20	40.900	41.150	40.050	40.350	40.350	390,874
2024-11-19	40.200	40.900	40.200	40.900	40.900	171,000
2024-11-18	40.850	40.850	40.000	40.000	40.000	285,000
2024-11-15	41.450	41.850	40.950	40.950	40.950	326,000
2024-11-14	42.400	42.400	41.000	41.000	41.000	636,000
2024-11-13	41.550	42.700	40.950	41.500	41.500	766,000
2024-11-12	42.000	42.800	40.850	41.100	41.100	1,024,000
2024-11-11	41.000	42.900	40.300	42.000	42.000	765,000
2024-11-08	41.600	41.850	40.600	40.600	40.600	1,079,000
2024-11-07	39.300	39.950	39.250	39.800	39.800	282,000
2024-11-06	39.050	39.250	38.850	39.100	39.100	231,000
2024-11-05	39.000	39.750	38.750	39.050	39.050	387,000
2024-11-04	39.300	39.800	38.700	38.750	38.750	429,000
2024-11-01	37.750	39.900	37.750	39.700	39.700	884,000
2024-10-31	39.700	39.700	39.700	39.700	39.700	0
2024-10-30	40.700	41.200	39.550	39.700	39.700	2,850,000
2024-10-29	45.050	45.950	43.700	43.700	43.700	3,479,000
2024-10-28	47.400	47.500	44.250	44.750	44.750	4,212,000
2024-10-25	43.150	47.000	43.100	46.900	46.900	5,370,000
2024-10-24	43.000	43.350	42.850	42.850	42.850	327,000
2024-10-23	42.750	43.300	42.750	42.950	42.950	401,000
2024-10-22	42.800	42.800	42.350	42.750	42.750	281,000
2024-10-21	43.100	43.550	42.150	43.050	43.050	772,000
2024-10-18	42.300	42.450	41.800	41.900	41.900	192,000

← NewerPage 8 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.