Infortrend Technology, Inc. (TPE:2495)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.10 (-0.48%)
Aug 22, 2025, 2:38 PM CST
Infortrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.65 | 20.95 | 20.55 | 20.60 | 20.60 | -0.48% | 469,749 |
| Aug 21, 2025 | 20.45 | 20.90 | 20.45 | 20.70 | 20.70 | 1.47% | 625,504 |
| Aug 20, 2025 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -2.39% | 830,033 |
| Aug 19, 2025 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | 0.24% | 805,442 |
| Aug 18, 2025 | 20.55 | 21.05 | 20.55 | 20.85 | 20.85 | 0.97% | 759,105 |
| Aug 15, 2025 | 20.85 | 20.85 | 20.50 | 20.65 | 20.65 | - | 736,099 |
| Aug 14, 2025 | 20.80 | 20.90 | 20.60 | 20.65 | 20.65 | - | 458,291 |
| Aug 13, 2025 | 20.85 | 21.05 | 20.50 | 20.65 | 20.65 | 0.24% | 705,699 |
| Aug 12, 2025 | 20.60 | 20.80 | 20.55 | 20.60 | 20.60 | -0.72% | 510,618 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.35 | 20.75 | 20.75 | -0.95% | 1,067,248 |
| Aug 8, 2025 | 21.40 | 21.75 | 20.90 | 20.95 | 20.95 | -4.56% | 3,044,353 |
| Aug 7, 2025 | 22.40 | 22.40 | 21.90 | 21.95 | 21.95 | -1.13% | 381,313 |
| Aug 6, 2025 | 22.15 | 22.45 | 22.15 | 22.20 | 22.20 | -0.45% | 296,509 |
| Aug 5, 2025 | 22.30 | 22.45 | 22.15 | 22.30 | 22.30 | 0.22% | 709,354 |
| Aug 4, 2025 | 21.40 | 22.40 | 21.15 | 22.25 | 22.25 | 3.25% | 907,051 |
| 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% | 441,448 |
| Jul 30, 2025 | 21.40 | 21.65 | 21.05 | 21.45 | 21.45 | 0.47% | 500,957 |
| Jul 29, 2025 | 21.65 | 21.85 | 21.30 | 21.35 | 21.35 | -1.39% | 705,499 |
| Jul 28, 2025 | 21.70 | 21.85 | 21.60 | 21.65 | 21.65 | -0.23% | 395,542 |
| Jul 25, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -7.46% | 1,515,136 |
| Jul 24, 2025 | 23.40 | 23.65 | 23.05 | 23.45 | 22.15 | 0.86% | 2,239,397 |
| Jul 23, 2025 | 22.75 | 23.25 | 22.75 | 23.25 | 21.96 | 2.88% | 597,003 |
| Jul 22, 2025 | 23.50 | 23.50 | 22.55 | 22.60 | 21.35 | -3.21% | 930,196 |
| Jul 21, 2025 | 23.20 | 23.55 | 23.05 | 23.35 | 22.06 | 1.30% | 988,494 |
| Jul 18, 2025 | 23.10 | 23.30 | 22.85 | 23.05 | 21.77 | -0.22% | 652,167 |
| Jul 17, 2025 | 22.80 | 23.25 | 22.80 | 23.10 | 21.82 | 1.76% | 941,854 |
| Jul 16, 2025 | 22.60 | 22.95 | 22.60 | 22.70 | 21.44 | 0.44% | 404,204 |
| Jul 15, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 21.35 | 0.67% | 384,272 |
| Jul 14, 2025 | 22.70 | 22.70 | 22.40 | 22.45 | 21.21 | -1.10% | 277,978 |
| Jul 11, 2025 | 22.15 | 22.80 | 22.15 | 22.70 | 21.44 | 2.95% | 615,547 |
| Jul 10, 2025 | 22.05 | 22.25 | 22.05 | 22.05 | 20.83 | -0.90% | 270,842 |
| Jul 9, 2025 | 22.10 | 22.30 | 22.00 | 22.25 | 21.02 | 0.91% | 364,760 |
| Jul 8, 2025 | 22.20 | 22.20 | 21.85 | 22.05 | 20.83 | -0.90% | 445,323 |
| Jul 7, 2025 | 22.35 | 22.40 | 21.80 | 22.25 | 21.02 | 0.91% | 441,307 |
| Jul 4, 2025 | 22.60 | 22.80 | 22.00 | 22.05 | 20.83 | -2.22% | 680,855 |
| Jul 3, 2025 | 22.45 | 22.70 | 22.45 | 22.55 | 21.30 | 0.89% | 420,373 |
| Jul 2, 2025 | 22.50 | 22.55 | 22.30 | 22.35 | 21.11 | -0.67% | 291,537 |
| Jul 1, 2025 | 22.35 | 22.65 | 22.25 | 22.50 | 21.25 | 0.90% | 475,128 |
| Jun 30, 2025 | 22.70 | 22.75 | 22.30 | 22.30 | 21.06 | -1.76% | 384,250 |
| Jun 27, 2025 | 22.90 | 22.95 | 22.55 | 22.70 | 21.44 | - | 609,038 |
| Jun 26, 2025 | 22.75 | 22.90 | 22.50 | 22.70 | 21.44 | 0.44% | 544,669 |
| Jun 25, 2025 | 22.70 | 22.90 | 22.50 | 22.60 | 21.35 | 0.44% | 405,844 |
| Jun 24, 2025 | 22.25 | 22.75 | 22.10 | 22.50 | 21.25 | 3.21% | 805,019 |
| Jun 23, 2025 | 21.75 | 21.95 | 21.45 | 21.80 | 20.59 | -1.58% | 711,028 |
| Jun 20, 2025 | 22.20 | 22.35 | 21.65 | 22.15 | 20.92 | -0.23% | 3,284,097 |
| Jun 19, 2025 | 22.75 | 22.75 | 22.05 | 22.20 | 20.97 | -2.42% | 869,380 |
| Jun 18, 2025 | 22.70 | 23.00 | 22.60 | 22.75 | 21.49 | 1.11% | 493,933 |
| Jun 17, 2025 | 22.70 | 22.85 | 22.35 | 22.50 | 21.25 | - | 513,284 |
| Jun 16, 2025 | 22.20 | 22.55 | 21.90 | 22.50 | 21.25 | 0.67% | 1,034,128 |