Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.850	18.000	17.700	17.800	17.375	912,015
2023-02-08	18.250	18.350	17.850	17.900	17.473	1,040,000
2023-02-07	18.000	18.250	18.000	18.200	17.766	702,177
2023-02-06	18.100	18.450	18.000	18.050	17.619	1,541,000
2023-02-03	18.100	18.200	17.800	18.000	17.571	1,107,030
2023-02-02	17.800	17.950	17.650	17.900	17.473	1,367,508
2023-02-01	17.650	17.850	17.550	17.650	17.229	1,080,095
2023-01-31	17.350	17.700	17.350	17.600	17.180	940,051
2023-01-30	17.200	17.600	17.100	17.450	17.034	2,745,030
2023-01-17	17.350	17.500	17.000	17.000	16.594	1,131,023
2023-01-16	17.250	17.350	17.000	17.300	16.887	1,348,568
2023-01-13	17.050	17.400	16.900	17.150	16.741	2,917,031
2023-01-12	16.900	17.450	16.650	16.900	16.497	9,342,663
2023-01-11	17.500	17.700	17.500	17.500	17.083	5,660,100
2023-01-10	18.900	19.500	18.900	19.400	18.937	2,464,000
2023-01-09	18.950	19.150	18.750	18.900	18.449	2,501,105
2023-01-06	19.150	19.150	18.700	18.700	18.254	1,985,176
2023-01-05	18.950	19.600	18.950	19.150	18.693	2,442,000
2023-01-04	19.100	19.300	18.700	18.800	18.352	1,708,000
2023-01-03	19.150	19.200	18.700	18.950	18.498	1,602,230
2022-12-30	19.650	19.750	19.000	19.150	18.693	4,068,280
2022-12-29	21.550	21.550	19.600	19.600	19.132	11,291,500
2022-12-28	22.200	22.700	21.700	21.750	21.231	3,033,264
2022-12-27	21.700	22.600	21.700	22.300	21.768	2,853,050
2022-12-26	21.800	21.900	21.200	21.500	20.987	1,580,300
2022-12-23	21.850	21.900	21.400	21.600	21.085	2,067,117
2022-12-22	22.000	22.450	21.850	22.250	21.719	2,298,109
2022-12-21	22.000	22.350	21.600	21.800	21.280	2,963,049
2022-12-20	22.950	23.050	21.650	21.800	21.280	5,001,450
2022-12-19	23.250	23.400	21.850	22.500	21.963	5,015,460
2022-12-16	23.500	24.000	22.800	23.250	22.695	7,251,174
2022-12-15	23.400	24.100	22.950	24.050	23.476	10,537,343
2022-12-14	22.500	23.800	22.250	23.250	22.695	18,044,382
2022-12-13	20.700	22.750	20.700	22.750	22.207	16,003,585
2022-12-12	20.800	21.300	20.350	20.700	20.206	6,035,221
2022-12-09	20.900	21.000	20.200	20.200	19.718	3,389,165
2022-12-08	19.950	20.850	19.950	20.750	20.255	3,031,598
2022-12-07	20.450	20.750	19.650	20.150	19.669	4,398,000
2022-12-06	20.250	20.900	20.050	20.400	19.913	5,069,468
2022-12-05	20.700	21.100	20.050	20.150	19.669	4,453,220
2022-12-02	20.300	20.800	19.950	20.700	20.206	5,586,004
2022-12-01	20.000	20.350	19.800	20.100	19.621	4,748,785
2022-11-30	19.950	20.200	19.650	19.700	19.230	3,411,344
2022-11-29	19.450	20.050	19.300	19.650	19.181	4,384,150
2022-11-28	18.850	19.600	18.800	19.450	18.986	2,532,166
2022-11-25	19.050	19.350	18.900	19.050	18.596	2,564,800
2022-11-24	19.600	19.600	18.800	18.900	18.449	3,446,356
2022-11-23	19.700	19.800	19.250	19.450	18.986	2,807,494
2022-11-22	20.500	20.500	19.300	19.700	19.230	6,171,200
2022-11-21	19.550	20.400	19.150	20.100	19.621	9,237,434
2022-11-18	19.400	20.250	19.250	19.400	18.937	7,755,490
2022-11-17	18.750	19.650	18.550	19.450	18.986	5,859,233
2022-11-16	19.800	19.850	18.550	18.650	18.205	4,122,036
2022-11-15	19.150	19.650	18.950	19.400	18.937	3,591,115
2022-11-14	19.100	19.800	18.850	19.150	18.693	3,567,787
2022-11-11	19.250	19.500	18.550	18.950	18.498	5,381,212
2022-11-10	18.450	18.700	18.150	18.300	17.863	1,781,140
2022-11-09	18.750	18.750	18.250	18.450	18.010	2,362,143
2022-11-08	19.550	19.650	18.450	18.450	18.010	6,811,069
2022-11-07	18.600	19.650	18.600	19.300	18.840	11,323,124

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.6000 TWD
2022-08-01	0.4000 TWD
2021-08-25	0.3000 TWD
2020-07-28	0.6060 TWD
2019-07-26	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.