Infinite Finance Co., Ltd. (TPE:6958)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.10 (0.49%)
At close: Aug 1, 2025
Infinite Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | 0.74% | 12,593 |
| Jul 30, 2025 | 20.85 | 20.85 | 20.05 | 20.40 | 20.40 | -0.97% | 73,860 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.45 | 20.60 | 20.60 | - | 40,075 |
| Jul 28, 2025 | 20.70 | 21.00 | 20.35 | 20.60 | 20.60 | -1.90% | 103,583 |
| Jul 25, 2025 | 20.95 | 21.05 | 20.65 | 21.00 | 21.00 | -0.74% | 54,817 |
| Jul 24, 2025 | 21.20 | 21.44 | 21.16 | 21.16 | 20.97 | -0.22% | 119,723 |
| Jul 23, 2025 | 21.20 | 21.30 | 21.02 | 21.20 | 21.02 | 1.33% | 53,511 |
| Jul 22, 2025 | 20.97 | 20.97 | 20.88 | 20.93 | 20.74 | -1.52% | 30,598 |
| Jul 21, 2025 | 20.97 | 21.30 | 20.97 | 21.25 | 21.06 | 1.33% | 41,568 |
| Jul 18, 2025 | 20.93 | 21.07 | 20.83 | 20.97 | 20.79 | 0.89% | 71,415 |
| Jul 17, 2025 | 20.93 | 21.20 | 20.74 | 20.79 | 20.61 | -1.53% | 126,394 |
| Jul 16, 2025 | 20.97 | 21.25 | 20.88 | 21.11 | 20.93 | 0.44% | 58,690 |
| Jul 15, 2025 | 20.65 | 21.07 | 20.65 | 21.02 | 20.84 | 1.34% | 48,771 |
| Jul 14, 2025 | 20.60 | 20.74 | 20.60 | 20.74 | 20.56 | - | 6,495 |
| Jul 11, 2025 | 20.69 | 20.79 | 20.69 | 20.74 | 20.56 | - | 20,552 |
| Jul 10, 2025 | 20.65 | 20.88 | 20.46 | 20.74 | 20.56 | 0.45% | 53,605 |
| Jul 9, 2025 | 20.56 | 20.69 | 20.56 | 20.65 | 20.47 | -0.22% | 14,392 |
| Jul 8, 2025 | 20.37 | 20.69 | 20.37 | 20.69 | 20.51 | - | 18,362 |
| Jul 7, 2025 | 20.56 | 20.79 | 20.51 | 20.69 | 20.51 | -0.23% | 15,158 |
| Jul 4, 2025 | 20.93 | 20.93 | 20.65 | 20.74 | 20.56 | -1.54% | 40,431 |
| Jul 3, 2025 | 20.93 | 21.07 | 20.93 | 21.07 | 20.88 | 1.11% | 37,077 |
| Jul 2, 2025 | 20.93 | 21.02 | 20.83 | 20.83 | 20.65 | -0.44% | 20,521 |
| Jul 1, 2025 | 20.46 | 21.34 | 20.46 | 20.93 | 20.74 | 2.26% | 126,665 |
| Jun 30, 2025 | 20.65 | 20.65 | 20.37 | 20.46 | 20.28 | -0.90% | 39,096 |
| Jun 27, 2025 | 20.69 | 20.69 | 20.05 | 20.65 | 20.47 | 0.68% | 81,382 |
| Jun 26, 2025 | 20.32 | 20.60 | 20.19 | 20.51 | 20.33 | 0.68% | 83,165 |
| Jun 25, 2025 | 20.60 | 20.60 | 19.91 | 20.37 | 20.19 | -1.13% | 33,523 |
| Jun 24, 2025 | 19.95 | 20.69 | 19.95 | 20.60 | 20.42 | 3.49% | 86,491 |
| Jun 23, 2025 | 20.56 | 21.02 | 19.86 | 19.91 | 19.73 | -4.44% | 73,555 |
| Jun 20, 2025 | 20.00 | 21.67 | 19.77 | 20.83 | 20.65 | 5.38% | 164,176 |
| Jun 19, 2025 | 20.46 | 20.56 | 19.72 | 19.77 | 19.60 | -3.39% | 105,349 |
| Jun 18, 2025 | 20.46 | 20.69 | 20.37 | 20.46 | 20.28 | - | 58,546 |
| Jun 17, 2025 | 20.23 | 20.46 | 20.23 | 20.46 | 20.28 | 1.15% | 131,788 |
| Jun 16, 2025 | 19.77 | 20.32 | 19.58 | 20.23 | 20.05 | 4.29% | 65,880 |
| Jun 13, 2025 | 19.82 | 19.82 | 19.40 | 19.40 | 19.23 | -2.10% | 68,115 |
| Jun 12, 2025 | 19.82 | 19.82 | 19.68 | 19.82 | 19.64 | -0.46% | 31,677 |
| Jun 11, 2025 | 20.14 | 20.14 | 19.68 | 19.91 | 19.73 | -1.38% | 42,692 |
| Jun 10, 2025 | 19.77 | 20.37 | 19.77 | 20.19 | 20.01 | 3.07% | 96,564 |
| Jun 9, 2025 | 19.58 | 19.58 | 19.44 | 19.58 | 19.41 | -0.24% | 8,317 |
| Jun 6, 2025 | 19.31 | 19.63 | 19.31 | 19.63 | 19.46 | 1.44% | 23,899 |
| Jun 5, 2025 | 19.63 | 19.63 | 19.35 | 19.35 | 19.18 | -1.42% | 15,368 |
| Jun 4, 2025 | 19.54 | 19.68 | 19.54 | 19.63 | 19.46 | 1.93% | 44,570 |
| Jun 3, 2025 | 19.31 | 19.63 | 19.26 | 19.26 | 19.09 | 0.24% | 22,788 |
| Jun 2, 2025 | 19.54 | 19.58 | 19.12 | 19.21 | 19.05 | -3.04% | 50,360 |
| May 29, 2025 | 20.00 | 20.32 | 19.77 | 19.82 | 19.64 | -0.92% | 42,145 |
| May 28, 2025 | 20.23 | 20.23 | 20.00 | 20.00 | 19.83 | -0.92% | 31,797 |
| May 27, 2025 | 20.14 | 20.28 | 20.09 | 20.19 | 20.01 | - | 19,700 |
| May 26, 2025 | 19.72 | 20.19 | 19.72 | 20.19 | 20.01 | 1.63% | 69,934 |
| May 23, 2025 | 19.54 | 19.91 | 19.54 | 19.86 | 19.69 | -1.38% | 29,816 |
| May 22, 2025 | 19.68 | 20.14 | 19.68 | 20.14 | 19.96 | 0.69% | 21,997 |