Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.700	15.000	14.600	14.750	14.014	588,070
2022-05-16	14.650	15.100	14.400	14.500	13.777	517,100
2022-05-13	14.250	14.650	14.250	14.550	13.824	395,002
2022-05-12	14.700	14.700	14.000	14.150	13.444	542,263
2022-05-11	14.900	14.950	14.600	14.700	13.967	298,166
2022-05-10	14.700	15.050	14.450	15.000	14.252	426,154
2022-05-09	15.150	15.400	14.850	14.850	14.109	413,310
2022-05-06	15.450	15.500	15.300	15.400	14.632	267,210
2022-05-05	15.850	16.100	15.750	15.750	14.964	366,000
2022-05-04	15.300	15.900	15.300	15.650	14.869	572,075
2022-05-03	15.100	15.300	15.100	15.200	14.442	227,040
2022-04-29	15.400	15.400	15.100	15.100	14.347	233,123
2022-04-28	15.000	15.350	15.000	15.050	14.299	345,398
2022-04-27	15.000	15.200	14.650	15.050	14.299	672,000
2022-04-26	15.200	15.500	15.200	15.250	14.489	558,000
2022-04-25	15.900	16.100	15.250	15.250	14.489	669,360
2022-04-22	16.000	16.350	16.000	16.250	15.439	317,040
2022-04-21	16.100	16.400	16.100	16.200	15.392	699,000
2022-04-20	15.800	16.400	15.800	16.050	15.249	670,125
2022-04-19	15.550	16.050	15.550	15.750	14.964	524,251
2022-04-18	15.100	15.550	15.000	15.500	14.727	440,114
2022-04-15	15.500	15.700	15.300	15.300	14.537	350,000
2022-04-14	15.700	15.850	15.500	15.500	14.727	511,749
2022-04-13	15.600	15.850	15.550	15.700	14.917	335,040
2022-04-12	15.500	15.750	15.450	15.500	14.727	361,094
2022-04-11	16.100	16.550	15.600	15.600	14.822	749,100
2022-04-08	15.800	16.150	15.800	16.050	15.249	417,100
2022-04-07	15.950	16.150	15.550	15.700	14.917	737,000
2022-04-06	16.400	16.500	16.100	16.100	15.297	487,140
2022-04-01	16.150	16.400	16.150	16.300	15.487	419,005
2022-03-31	16.500	16.500	16.250	16.450	15.629	575,004
2022-03-30	15.950	17.200	15.900	16.650	15.819	2,175,706
2022-03-29	15.850	16.000	15.750	15.750	14.964	169,123
2022-03-28	15.700	15.950	15.400	15.900	15.107	397,000
2022-03-25	16.150	16.300	15.800	15.800	15.012	647,151
2022-03-24	16.050	16.350	15.900	16.100	15.297	546,001
2022-03-23	16.000	16.200	15.950	16.150	15.344	610,201
2022-03-22	15.800	16.000	15.650	15.950	15.154	445,001
2022-03-21	15.700	15.900	15.650	15.900	15.107	358,629
2022-03-18	15.500	15.700	15.350	15.650	14.869	254,201
2022-03-17	15.250	15.500	15.150	15.500	14.727	781,034
2022-03-16	14.900	15.000	14.700	14.850	14.109	573,180
2022-03-15	15.100	15.100	14.700	14.750	14.014	726,285
2022-03-14	15.150	15.300	15.050	15.250	14.489	303,234
2022-03-11	15.250	15.300	15.050	15.150	14.394	517,100
2022-03-10	15.100	15.400	15.100	15.200	14.442	525,572
2022-03-09	15.000	15.350	14.900	15.050	14.299	530,004
2022-03-08	14.650	15.250	14.650	14.800	14.062	985,271
2022-03-07	15.550	15.550	15.000	15.050	14.299	1,203,100
2022-03-04	16.000	16.050	15.750	15.800	15.012	485,100
2022-03-03	16.250	16.300	16.050	16.150	15.344	357,250
2022-03-02	16.100	16.250	15.850	16.100	15.297	533,000
2022-03-01	15.850	16.200	15.850	16.050	15.249	500,100
2022-02-25	15.900	16.100	15.500	15.750	14.964	925,000
2022-02-24	16.500	16.500	15.650	15.750	14.964	1,379,173
2022-02-23	16.400	16.600	16.350	16.500	15.677	506,247
2022-02-22	16.750	16.800	16.150	16.450	15.629	869,100
2022-02-21	17.200	17.200	16.700	16.850	16.009	898,074
2022-02-18	17.200	17.300	17.050	17.200	16.342	410,000
2022-02-17	17.300	17.550	17.150	17.200	16.342	812,100

← NewerPage 19 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.