Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.000	15.200	14.700	15.100	14.740	550,010
2022-08-09	14.500	15.350	14.500	15.050	14.691	895,000
2022-08-08	14.400	14.550	14.300	14.450	14.105	198,000
2022-08-05	14.350	14.550	14.350	14.400	14.057	241,000
2022-08-04	14.300	14.550	14.100	14.200	13.861	223,100
2022-08-03	14.500	14.650	14.350	14.500	14.154	144,000
2022-08-02	14.650	14.700	14.450	14.550	14.203	293,000
2022-08-01	14.600	14.900	14.600	14.850	14.496	246,090
2022-07-29	14.900	15.000	14.800	15.000	14.252	298,150
2022-07-28	14.950	15.100	14.800	14.850	14.109	142,122
2022-07-27	14.900	14.950	14.650	14.850	14.109	181,000
2022-07-26	15.100	15.100	14.700	14.750	14.014	158,050
2022-07-25	15.150	15.150	14.900	15.000	14.252	120,000
2022-07-22	15.050	15.200	15.000	15.050	14.299	131,000
2022-07-21	14.850	15.200	14.750	15.050	14.299	235,100
2022-07-20	14.900	15.050	14.750	14.850	14.109	278,000
2022-07-19	14.650	14.850	14.650	14.800	14.062	81,000
2022-07-18	14.450	14.800	14.450	14.750	14.014	176,050
2022-07-15	14.350	14.550	14.250	14.400	13.682	212,120
2022-07-14	14.050	14.600	14.050	14.450	13.729	181,030
2022-07-13	13.900	14.300	13.900	14.200	13.492	324,056
2022-07-12	14.100	14.100	13.550	13.650	12.969	588,003
2022-07-11	14.300	14.300	14.150	14.200	13.492	75,000
2022-07-08	14.400	14.500	14.150	14.350	13.634	202,034
2022-07-07	14.000	14.200	13.750	14.150	13.444	281,050
2022-07-06	14.250	14.250	13.900	13.900	13.207	238,180
2022-07-05	14.300	14.350	13.900	14.350	13.634	327,033
2022-07-04	14.200	14.400	13.900	14.000	13.302	437,133
2022-07-01	14.950	14.950	14.150	14.200	13.492	539,218
2022-06-30	15.400	15.400	14.700	14.700	13.967	491,140
2022-06-29	15.350	15.600	15.300	15.500	14.727	146,768
2022-06-28	15.500	15.650	15.300	15.650	14.869	155,040
2022-06-27	15.200	15.700	15.200	15.550	14.774	563,100
2022-06-24	14.800	15.200	14.800	15.050	14.299	333,000
2022-06-23	14.400	14.750	14.200	14.600	13.872	514,122
2022-06-22	15.000	15.000	14.250	14.250	13.539	432,500
2022-06-21	14.800	15.000	14.550	14.950	14.204	310,000
2022-06-20	15.550	15.600	14.500	14.500	13.777	743,015
2022-06-17	15.200	15.800	15.100	15.550	14.774	490,200
2022-06-16	15.950	15.950	15.200	15.250	14.489	363,146
2022-06-15	15.250	15.900	15.250	15.650	14.869	552,803
2022-06-14	15.500	15.500	15.000	15.250	14.489	388,000
2022-06-13	15.700	15.800	15.450	15.500	14.727	372,000
2022-06-10	15.850	16.400	15.800	15.900	15.107	1,210,000
2022-06-09	15.750	15.850	15.700	15.750	14.964	167,001
2022-06-08	15.650	15.800	15.650	15.750	14.964	197,639
2022-06-07	15.600	15.650	15.550	15.550	14.774	158,350
2022-06-06	15.600	15.800	15.550	15.600	14.822	254,067
2022-06-02	15.600	15.600	15.450	15.600	14.822	138,000
2022-06-01	15.450	15.700	15.450	15.600	14.822	323,000
2022-05-31	15.600	16.300	15.300	15.600	14.822	1,761,102
2022-05-30	15.400	15.550	15.350	15.450	14.679	353,500
2022-05-27	15.350	15.400	15.150	15.250	14.489	162,100
2022-05-26	15.300	15.550	15.150	15.150	14.394	217,007
2022-05-25	15.100	15.350	15.100	15.300	14.537	233,000
2022-05-24	15.200	15.400	15.100	15.100	14.347	245,000
2022-05-23	15.200	15.350	15.100	15.250	14.489	382,270
2022-05-20	15.000	15.100	14.950	15.050	14.299	209,500
2022-05-19	14.650	14.950	14.600	14.800	14.062	364,247
2022-05-18	14.850	15.300	14.850	15.050	14.299	545,717

← NewerPage 18 of 21 · 1,216 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.