Infortrend Technology, Inc. (TPE:2495)
Taiwan · Delayed Price · Currency is TWD 21.80
0.00 (0.00%)
Sep 19, 2025, 1:30 PM CST
Infortrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.80 | 21.95 | 21.55 | 21.80 | 21.80 | - | 974,849 |
| Sep 18, 2025 | 21.55 | 22.15 | 21.45 | 21.80 | 21.80 | 1.40% | 1,876,738 |
| Sep 17, 2025 | 22.20 | 22.80 | 21.50 | 21.50 | 21.50 | -3.15% | 8,877,500 |
| Sep 16, 2025 | 20.55 | 22.20 | 20.50 | 22.20 | 22.20 | 9.90% | 6,264,525 |
| Sep 15, 2025 | 20.30 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 383,000 |
| Sep 12, 2025 | 20.15 | 20.60 | 20.15 | 20.30 | 20.30 | 1.00% | 757,000 |
| Sep 11, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -3.13% | 1,984,000 |
| Sep 10, 2025 | 21.20 | 21.25 | 20.70 | 20.75 | 20.75 | -2.12% | 830,000 |
| Sep 9, 2025 | 21.80 | 21.85 | 21.20 | 21.20 | 21.20 | -1.62% | 703,729 |
| Sep 8, 2025 | 21.40 | 21.75 | 21.40 | 21.55 | 21.55 | 0.47% | 500,582 |
| Sep 5, 2025 | 21.60 | 21.70 | 21.25 | 21.45 | 21.45 | -0.69% | 481,471 |
| Sep 4, 2025 | 21.50 | 21.60 | 21.35 | 21.60 | 21.60 | 1.65% | 390,243 |
| Sep 3, 2025 | 21.05 | 21.45 | 21.05 | 21.25 | 21.25 | 1.67% | 331,567 |
| Sep 2, 2025 | 21.10 | 21.25 | 20.65 | 20.90 | 20.90 | -0.71% | 435,152 |
| Sep 1, 2025 | 21.65 | 21.65 | 21.00 | 21.05 | 21.05 | -2.32% | 719,050 |
| Aug 29, 2025 | 22.05 | 22.05 | 21.55 | 21.55 | 21.55 | -1.37% | 450,100 |
| Aug 28, 2025 | 21.90 | 22.25 | 21.70 | 21.85 | 21.85 | 0.46% | 849,052 |
| Aug 27, 2025 | 21.60 | 21.95 | 21.45 | 21.75 | 21.75 | 1.87% | 798,948 |
| Aug 26, 2025 | 21.35 | 21.60 | 21.25 | 21.35 | 21.35 | -0.47% | 562,988 |
| Aug 25, 2025 | 20.85 | 21.55 | 20.85 | 21.45 | 21.45 | 4.13% | 1,487,492 |
| Aug 22, 2025 | 20.65 | 20.95 | 20.55 | 20.60 | 20.60 | -0.48% | 467,148 |
| Aug 21, 2025 | 20.45 | 20.90 | 20.45 | 20.70 | 20.70 | 1.47% | 623,001 |
| Aug 20, 2025 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -2.39% | 825,527 |
| Aug 19, 2025 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | 0.24% | 800,001 |
| Aug 18, 2025 | 20.55 | 21.05 | 20.55 | 20.85 | 20.85 | 0.97% | 754,000 |
| Aug 15, 2025 | 20.85 | 20.85 | 20.50 | 20.65 | 20.65 | - | 733,000 |
| Aug 14, 2025 | 20.80 | 20.90 | 20.60 | 20.65 | 20.65 | - | 455,292 |
| Aug 13, 2025 | 20.85 | 21.05 | 20.50 | 20.65 | 20.65 | 0.24% | 701,300 |
| Aug 12, 2025 | 20.60 | 20.80 | 20.55 | 20.60 | 20.60 | -0.72% | 505,507 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.35 | 20.75 | 20.75 | -0.95% | 1,061,000 |
| Aug 8, 2025 | 21.40 | 21.75 | 20.90 | 20.95 | 20.95 | -4.56% | 3,031,150 |
| Aug 7, 2025 | 22.40 | 22.40 | 21.90 | 21.95 | 21.95 | -1.13% | 378,001 |
| Aug 6, 2025 | 22.15 | 22.45 | 22.15 | 22.20 | 22.20 | -0.45% | 295,000 |
| Aug 5, 2025 | 22.30 | 22.45 | 22.15 | 22.30 | 22.30 | 0.22% | 707,012 |
| Aug 4, 2025 | 21.40 | 22.40 | 21.15 | 22.25 | 22.25 | 3.25% | 903,075 |
| Aug 1, 2025 | 20.90 | 21.60 | 20.60 | 21.55 | 21.55 | 1.65% | 397,405 |
| Jul 31, 2025 | 21.45 | 21.45 | 21.05 | 21.20 | 21.20 | -1.17% | 438,002 |
| Jul 30, 2025 | 21.40 | 21.65 | 21.05 | 21.45 | 21.45 | 0.47% | 497,500 |
| Jul 29, 2025 | 21.65 | 21.85 | 21.30 | 21.35 | 21.35 | -1.39% | 700,000 |
| Jul 28, 2025 | 21.70 | 21.85 | 21.60 | 21.65 | 21.65 | -0.23% | 391,100 |
| Jul 25, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -7.46% | 1,506,001 |
| Jul 24, 2025 | 23.40 | 23.65 | 23.05 | 23.45 | 22.15 | 0.86% | 2,230,924 |
| Jul 23, 2025 | 22.75 | 23.25 | 22.75 | 23.25 | 21.96 | 2.88% | 595,050 |
| Jul 22, 2025 | 23.50 | 23.50 | 22.55 | 22.60 | 21.35 | -3.21% | 926,068 |
| Jul 21, 2025 | 23.20 | 23.55 | 23.05 | 23.35 | 22.06 | 1.30% | 985,100 |
| Jul 18, 2025 | 23.10 | 23.30 | 22.85 | 23.05 | 21.77 | -0.22% | 648,001 |
| Jul 17, 2025 | 22.80 | 23.25 | 22.80 | 23.10 | 21.82 | 1.76% | 938,012 |
| Jul 16, 2025 | 22.60 | 22.95 | 22.60 | 22.70 | 21.44 | 0.44% | 400,409 |
| Jul 15, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 21.35 | 0.67% | 383,000 |
| Jul 14, 2025 | 22.70 | 22.70 | 22.40 | 22.45 | 21.21 | -1.10% | 277,047 |