Infinite Finance Co., Ltd. (TPE:6958)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.15 (-0.75%)
At close: Apr 17, 2026
Infinite Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.20 | 20.20 | 19.40 | 19.90 | 19.90 | -0.75% | 226,046 |
| Apr 16, 2026 | 20.00 | 20.30 | 19.65 | 20.05 | 20.05 | 0.25% | 286,643 |
| Apr 15, 2026 | 20.00 | 20.45 | 19.80 | 20.00 | 20.00 | - | 483,098 |
| Apr 14, 2026 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 4.17% | 525,528 |
| Apr 13, 2026 | 19.10 | 19.30 | 18.85 | 19.20 | 19.20 | 0.26% | 199,479 |
| Apr 10, 2026 | 18.10 | 19.25 | 18.10 | 19.15 | 19.15 | 5.80% | 367,836 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.85 | 18.10 | 18.10 | - | 60,835 |
| Apr 8, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | 0.84% | 151,907 |
| Apr 7, 2026 | 17.95 | 18.00 | 17.80 | 17.95 | 17.95 | - | 74,401 |
| Apr 2, 2026 | 17.90 | 18.00 | 17.60 | 17.95 | 17.95 | - | 151,424 |
| Apr 1, 2026 | 17.20 | 18.00 | 17.00 | 17.95 | 17.95 | 4.36% | 316,660 |
| Mar 31, 2026 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | - | 67,312 |
| Mar 30, 2026 | 16.80 | 17.25 | 16.80 | 17.20 | 17.20 | -0.29% | 57,470 |
| Mar 27, 2026 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | 0.29% | 38,098 |
| Mar 26, 2026 | 17.25 | 17.25 | 16.90 | 17.20 | 17.20 | - | 81,248 |
| Mar 25, 2026 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | 0.58% | 30,183 |
| Mar 24, 2026 | 17.30 | 17.30 | 16.75 | 17.10 | 17.10 | -0.29% | 71,678 |
| Mar 23, 2026 | 17.00 | 17.30 | 16.75 | 17.15 | 17.15 | -2.56% | 67,651 |
| Mar 20, 2026 | 16.85 | 17.60 | 16.85 | 17.60 | 17.60 | 3.23% | 95,156 |
| Mar 19, 2026 | 17.00 | 17.30 | 16.90 | 17.05 | 17.05 | -1.45% | 63,519 |
| Mar 18, 2026 | 17.25 | 17.40 | 17.00 | 17.30 | 17.30 | 0.29% | 67,479 |
| Mar 17, 2026 | 17.00 | 17.30 | 16.75 | 17.25 | 17.25 | - | 106,427 |
| Mar 16, 2026 | 17.00 | 17.45 | 16.85 | 17.25 | 17.25 | -1.15% | 144,440 |
| Mar 13, 2026 | 17.30 | 17.45 | 16.65 | 17.45 | 17.45 | -0.57% | 171,322 |
| Mar 12, 2026 | 16.80 | 17.95 | 16.80 | 17.55 | 17.55 | 0.57% | 181,353 |
| Mar 11, 2026 | 16.20 | 17.45 | 16.15 | 17.45 | 17.45 | 9.75% | 232,116 |
| Mar 10, 2026 | 15.60 | 16.35 | 15.60 | 15.90 | 15.90 | 1.92% | 101,766 |
| Mar 9, 2026 | 15.85 | 16.10 | 15.50 | 15.60 | 15.60 | -9.30% | 201,306 |
| Mar 6, 2026 | 17.35 | 17.90 | 17.10 | 17.20 | 17.20 | -2.55% | 60,279 |
| Mar 5, 2026 | 17.65 | 18.05 | 17.65 | 17.65 | 17.65 | - | 54,610 |
| Mar 4, 2026 | 17.90 | 17.90 | 17.60 | 17.65 | 17.65 | -3.55% | 105,424 |
| Mar 3, 2026 | 17.95 | 18.55 | 17.45 | 18.30 | 18.30 | 0.83% | 183,030 |
| Mar 2, 2026 | 17.90 | 18.25 | 17.50 | 18.15 | 18.15 | 2.25% | 76,856 |
| Feb 26, 2026 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | -1.66% | 118,449 |
| Feb 25, 2026 | 18.30 | 18.30 | 17.65 | 18.05 | 18.05 | -0.82% | 206,992 |
| Feb 24, 2026 | 18.25 | 18.40 | 17.90 | 18.20 | 18.20 | 4.30% | 359,011 |
| Feb 23, 2026 | 16.05 | 17.45 | 16.05 | 17.45 | 17.45 | 9.75% | 352,001 |
| Feb 11, 2026 | 15.35 | 15.90 | 15.35 | 15.90 | 15.90 | 3.58% | 108,767 |
| Feb 10, 2026 | 15.20 | 15.65 | 15.20 | 15.35 | 15.35 | 2.33% | 114,148 |
| Feb 9, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 0.33% | 37,462 |
| Feb 6, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 31,133 |
| Feb 5, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 42,200 |
| Feb 4, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | 32,420 |
| Feb 3, 2026 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 19,776 |
| Feb 2, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -1.31% | 46,277 |
| Jan 30, 2026 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.33% | 19,627 |
| Jan 29, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 45,720 |
| Jan 28, 2026 | 15.20 | 15.50 | 15.15 | 15.30 | 15.30 | 0.99% | 38,590 |
| Jan 27, 2026 | 15.20 | 15.35 | 15.10 | 15.15 | 15.15 | -0.33% | 52,089 |
| Jan 26, 2026 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 38,418 |