Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.100	20.300	18.500	18.550	18.108	13,971,607
2022-11-03	17.300	19.200	17.200	18.700	18.254	9,947,391
2022-11-02	17.750	18.000	17.500	17.700	17.278	1,506,000
2022-11-01	17.150	17.750	16.700	17.650	17.229	1,783,100
2022-10-31	17.400	17.550	17.200	17.250	16.839	1,057,100
2022-10-28	18.100	18.250	17.150	17.300	16.887	4,872,000
2022-10-27	17.200	18.100	17.050	18.100	17.668	5,758,362
2022-10-26	16.700	17.000	16.200	17.000	16.594	1,060,210
2022-10-25	16.750	16.800	16.100	16.400	16.009	852,120
2022-10-24	16.850	17.300	16.600	16.600	16.204	1,184,000
2022-10-21	17.550	17.650	16.600	16.600	16.204	2,805,030
2022-10-20	17.000	17.550	16.950	17.350	16.936	4,295,250
2022-10-19	16.800	17.500	16.600	17.000	16.594	4,028,000
2022-10-18	15.900	17.150	15.850	16.800	16.399	5,373,065
2022-10-17	15.550	15.650	15.050	15.600	15.228	239,093
2022-10-14	15.300	15.800	15.100	15.700	15.325	495,000
2022-10-13	15.700	15.750	14.700	14.800	14.447	1,058,100
2022-10-12	15.850	16.000	15.550	15.700	15.325	318,801
2022-10-11	16.550	16.550	15.800	15.800	15.423	627,000
2022-10-07	15.900	16.500	15.900	16.500	16.106	457,010
2022-10-06	16.700	16.700	15.750	16.000	15.618	682,100
2022-10-05	15.900	16.250	15.900	16.000	15.618	564,000
2022-10-04	15.550	15.750	15.450	15.700	15.325	293,200
2022-10-03	15.100	15.450	15.100	15.250	14.886	208,000
2022-09-30	15.200	15.500	14.950	15.450	15.081	266,500
2022-09-29	15.450	15.600	15.350	15.450	15.081	402,369
2022-09-28	15.900	15.900	15.000	15.150	14.789	1,203,021
2022-09-27	15.200	15.850	15.150	15.850	15.472	787,913
2022-09-26	15.950	15.950	15.200	15.200	14.837	1,270,000
2022-09-23	16.800	16.950	16.200	16.250	15.862	455,000
2022-09-22	16.500	16.950	16.300	16.800	16.399	332,101
2022-09-21	16.850	17.000	16.600	16.600	16.204	319,104
2022-09-20	16.800	17.000	16.750	16.850	16.448	385,000
2022-09-19	17.050	17.050	16.500	16.600	16.204	685,001
2022-09-16	17.650	18.100	17.000	17.050	16.643	3,154,001
2022-09-15	17.250	17.900	17.250	17.500	17.083	1,467,200
2022-09-14	16.850	17.450	16.700	17.250	16.839	1,088,000
2022-09-13	17.250	17.650	17.150	17.250	16.839	1,932,090
2022-09-12	16.300	17.450	16.300	17.250	16.839	2,148,100
2022-09-08	15.950	16.150	15.700	16.000	15.618	331,140
2022-09-07	16.050	16.150	15.600	15.800	15.423	327,000
2022-09-06	16.700	16.800	15.650	15.700	15.325	1,793,300
2022-09-05	17.100	17.200	16.600	16.700	16.302	632,085
2022-09-02	16.400	17.100	16.400	16.950	16.546	955,100
2022-09-01	16.500	16.500	16.200	16.500	16.106	369,213
2022-08-31	16.300	16.600	16.200	16.550	16.155	394,000
2022-08-30	16.150	16.450	16.150	16.300	15.911	569,000
2022-08-29	16.650	16.700	16.050	16.100	15.716	2,058,001
2022-08-26	17.200	17.350	17.100	17.150	16.741	906,000
2022-08-25	17.100	17.400	16.600	17.150	16.741	1,769,000
2022-08-24	17.550	17.950	16.950	16.950	16.546	5,345,050
2022-08-23	16.600	17.200	16.600	17.200	16.790	794,200
2022-08-22	16.750	17.250	16.750	17.100	16.692	569,000
2022-08-19	17.000	17.100	16.750	16.850	16.448	826,000
2022-08-18	17.050	17.050	16.500	16.700	16.302	1,212,579
2022-08-17	17.300	17.300	16.950	17.050	16.643	1,142,101
2022-08-16	17.150	17.400	16.700	17.200	16.790	2,828,100
2022-08-15	17.050	17.300	16.800	17.000	16.594	3,137,190
2022-08-12	17.200	17.400	16.250	16.700	16.302	9,030,166
2022-08-11	15.400	16.600	15.100	16.600	16.204	4,001,000

← NewerPage 17 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.