Infortrend Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.100	17.500	17.100	17.250	16.389	816,471
2022-02-15	16.900	17.500	16.800	16.850	16.009	902,210
2022-02-14	17.300	17.350	16.900	17.050	16.199	714,099
2022-02-11	17.050	17.750	17.050	17.500	16.627	1,065,304
2022-02-10	17.450	17.500	17.050	17.300	16.437	710,003
2022-02-09	17.200	17.550	17.100	17.300	16.437	1,072,342
2022-02-08	16.700	17.250	16.700	17.100	16.247	862,004
2022-02-07	16.200	16.950	16.200	16.800	15.962	907,000
2022-01-26	16.000	16.400	15.950	16.100	15.297	757,038
2022-01-25	16.600	16.850	15.950	16.100	15.297	1,437,062
2022-01-24	16.600	16.900	15.950	16.900	16.057	1,849,283
2022-01-21	17.150	17.150	16.550	16.750	15.914	1,346,651
2022-01-20	17.400	17.400	17.150	17.200	16.342	559,003
2022-01-19	17.200	17.400	17.000	17.300	16.437	827,127
2022-01-18	17.550	17.750	17.100	17.200	16.342	1,055,398
2022-01-17	17.000	17.500	16.900	17.350	16.485	964,188
2022-01-14	17.250	17.250	16.600	17.000	16.152	1,995,083
2022-01-13	17.700	17.850	17.150	17.200	16.342	1,917,017
2022-01-12	17.700	17.900	17.450	17.550	16.675	2,248,080
2022-01-11	18.550	18.550	17.500	17.750	16.865	5,591,422
2022-01-10	18.150	18.850	18.000	18.450	17.530	3,137,000
2022-01-07	19.350	19.450	18.050	18.150	17.245	7,486,959
2022-01-06	19.400	19.950	19.300	19.350	18.385	6,516,996
2022-01-05	19.400	19.900	19.150	19.200	18.242	6,271,120
2022-01-04	19.600	20.150	19.350	19.650	18.670	19,739,029
2022-01-03	19.250	20.900	18.900	20.900	19.857	47,748,525
2021-12-30	19.150	19.300	18.950	19.000	18.052	3,038,750
2021-12-29	19.500	19.900	18.900	18.950	18.005	6,909,500
2021-12-28	19.800	20.200	19.300	19.300	18.337	5,188,590
2021-12-27	19.900	19.900	19.400	19.500	18.527	3,559,001
2021-12-24	20.150	20.600	19.550	19.650	18.670	7,330,286
2021-12-23	20.750	21.500	20.000	20.000	19.002	23,969,830
2021-12-22	19.100	20.700	19.000	20.700	19.667	16,036,671
2021-12-21	19.450	19.700	18.800	18.850	17.910	5,289,647
2021-12-20	20.250	20.300	18.950	19.200	18.242	8,685,500
2021-12-17	20.850	21.700	19.500	20.000	19.002	28,413,661
2021-12-16	19.750	20.800	19.500	20.800	19.762	10,803,307
2021-12-15	19.250	19.950	18.750	18.950	18.005	12,168,500
2021-12-14	19.000	20.400	18.300	19.250	18.290	30,641,123
2021-12-13	18.000	19.000	17.400	19.000	18.052	31,255,070
2021-12-10	15.500	17.300	15.500	17.300	16.437	7,982,073
2021-12-09	15.300	15.900	15.300	15.750	14.964	952,404
2021-12-08	15.300	15.400	15.200	15.300	14.537	434,041
2021-12-07	15.100	15.250	15.050	15.200	14.442	277,001
2021-12-06	15.000	15.200	14.800	15.100	14.347	397,396
2021-12-03	15.000	15.150	15.000	15.000	14.252	191,073
2021-12-02	15.100	15.350	14.900	15.000	14.252	367,001
2021-12-01	14.900	15.300	14.750	15.150	14.394	597,000
2021-11-30	14.550	15.050	14.550	14.950	14.204	674,409
2021-11-29	14.500	14.900	14.150	14.650	13.919	760,068
2021-11-26	15.450	15.500	14.800	14.900	14.157	1,091,565
2021-11-25	15.700	15.750	15.500	15.550	14.774	466,202
2021-11-24	15.700	15.800	15.500	15.700	14.917	389,224
2021-11-23	16.050	16.050	15.600	15.650	14.869	874,000
2021-11-22	15.550	16.250	15.400	16.050	15.249	1,699,500
2021-11-19	15.600	15.750	15.350	15.500	14.727	569,235
2021-11-18	15.600	15.650	15.400	15.550	14.774	683,000
2021-11-17	15.750	15.950	15.400	15.550	14.774	1,763,000
2021-11-16	15.800	16.000	15.550	15.700	14.917	1,482,000
2021-11-15	16.100	16.300	15.800	15.800	15.012	2,164,100

← NewerPage 20 of 21 · 1,215 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.