Infinite Finance Co., Ltd. (TPE:6958)
Taiwan · Delayed Price · Currency is TWD 18.00
+0.45 (2.56%)
Aug 26, 2026, 1:30 PM CST
Infinite Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.75 | 18.00 | 17.65 | 17.90 | - | 1.99% | 23,100 |
| Aug 25, 2026 | 17.70 | 17.80 | 17.55 | 17.55 | 17.55 | -0.85% | 8,000 |
| Aug 24, 2026 | 17.50 | 17.70 | 17.45 | 17.70 | 17.70 | -0.28% | 5,565 |
| Aug 21, 2026 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 0.85% | 17,223 |
| Aug 20, 2026 | 17.30 | 17.80 | 17.25 | 17.60 | 17.60 | 4.14% | 64,636 |
| Aug 19, 2026 | 17.15 | 17.40 | 16.90 | 16.90 | 16.90 | -2.87% | 97,686 |
| Aug 18, 2026 | 17.65 | 17.65 | 17.30 | 17.40 | 17.40 | -2.52% | 39,037 |
| Aug 17, 2026 | 17.40 | 17.95 | 17.40 | 17.85 | 17.85 | 2.29% | 65,726 |
| Aug 14, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | -0.57% | 8,853 |
| Aug 13, 2026 | 17.80 | 17.80 | 17.20 | 17.55 | 17.55 | 0.86% | 38,903 |
| Aug 12, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 28,612 |
| Aug 11, 2026 | 17.50 | 17.60 | 17.45 | 17.50 | 17.50 | -1.45% | 38,320 |
| Aug 10, 2026 | 17.47 | 18.00 | 17.42 | 17.76 | 17.76 | 1.63% | 100,176 |
| Aug 7, 2026 | 17.52 | 17.62 | 17.47 | 17.47 | 17.47 | -0.54% | 18,018 |
| Aug 6, 2026 | 17.66 | 17.66 | 17.23 | 17.57 | 17.57 | -1.34% | 56,607 |
| Aug 5, 2026 | 17.85 | 17.85 | 17.62 | 17.81 | 17.81 | - | 87,288 |
| Aug 4, 2026 | 17.62 | 17.95 | 17.62 | 17.81 | 17.81 | -0.80% | 85,294 |
| Aug 3, 2026 | 17.57 | 18.19 | 17.52 | 17.95 | 17.95 | 0.27% | 71,622 |
| Jul 31, 2026 | 17.76 | 18.38 | 17.66 | 17.90 | 17.90 | 0.80% | 133,009 |
| Jul 30, 2026 | 18.23 | 18.23 | 17.57 | 17.76 | 17.76 | - | 81,335 |
| Jul 29, 2026 | 17.95 | 17.95 | 17.04 | 17.76 | 17.76 | 2.47% | 174,619 |
| Jul 28, 2026 | 17.04 | 17.47 | 17.04 | 17.33 | 17.33 | 1.11% | 34,286 |
| Jul 27, 2026 | 17.19 | 17.23 | 16.95 | 17.14 | 17.14 | 0.28% | 36,274 |
| Jul 24, 2026 | 16.81 | 17.09 | 16.52 | 17.09 | 17.09 | -0.28% | 51,471 |
| Jul 23, 2026 | 16.81 | 17.14 | 16.76 | 17.14 | 17.14 | 1.41% | 20,392 |
| Jul 22, 2026 | 17.33 | 17.38 | 16.66 | 16.90 | 16.90 | -3.79% | 64,918 |
| Jul 21, 2026 | 17.95 | 17.95 | 17.23 | 17.57 | 17.57 | -0.54% | 49,532 |
| Jul 20, 2026 | 17.38 | 18.23 | 17.33 | 17.66 | 17.66 | 3.06% | 229,913 |
| Jul 17, 2026 | 16.66 | 17.14 | 16.66 | 17.14 | 17.14 | 0.28% | 85,097 |
| Jul 16, 2026 | 17.85 | 17.85 | 16.76 | 17.09 | 17.09 | -2.97% | 64,086 |
| Jul 15, 2026 | 16.38 | 17.71 | 16.33 | 17.62 | 17.61 | 7.87% | 147,267 |
| Jul 14, 2026 | 16.33 | 16.33 | 15.95 | 16.33 | 16.33 | 0.29% | 68,873 |
| Jul 13, 2026 | 16.19 | 16.38 | 16.00 | 16.28 | 16.28 | 1.48% | 60,287 |
| Jul 9, 2026 | 15.81 | 16.09 | 15.76 | 16.04 | 16.04 | 1.20% | 17,024 |
| Jul 8, 2026 | 16.00 | 16.09 | 15.85 | 15.85 | 15.85 | -1.19% | 51,727 |
| Jul 7, 2026 | 16.00 | 16.04 | 15.85 | 16.04 | 16.04 | - | 30,561 |
| Jul 6, 2026 | 16.19 | 16.19 | 15.85 | 16.04 | 16.04 | -0.88% | 32,196 |
| Jul 3, 2026 | 16.09 | 16.19 | 16.09 | 16.19 | 16.19 | 2.41% | 5,197 |
| Jul 2, 2026 | 16.04 | 16.04 | 15.76 | 15.81 | 15.81 | -1.19% | 47,077 |
| Jul 1, 2026 | 16.09 | 16.38 | 15.85 | 16.00 | 16.00 | 1.20% | 46,781 |
| Jun 30, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.84% | 5,471 |
| Jun 29, 2026 | 15.71 | 15.85 | 15.47 | 15.52 | 15.52 | -0.61% | 63,626 |
| Jun 26, 2026 | 16.28 | 16.28 | 15.62 | 15.62 | 15.62 | -6.29% | 63,056 |
| Jun 25, 2026 | 16.71 | 16.71 | 16.52 | 16.66 | 16.66 | 0.29% | 12,360 |
| Jun 24, 2026 | 16.28 | 17.28 | 16.28 | 16.62 | 16.62 | 1.16% | 84,143 |
| Jun 23, 2026 | 16.33 | 16.47 | 16.19 | 16.43 | 16.42 | 0.58% | 49,155 |
| Jun 22, 2026 | 16.23 | 16.38 | 16.14 | 16.33 | 16.33 | -0.29% | 96,890 |
| Jun 18, 2026 | 16.33 | 16.52 | 16.23 | 16.38 | 16.38 | 1.18% | 39,826 |
| Jun 17, 2026 | 16.43 | 16.52 | 16.14 | 16.19 | 16.19 | -2.30% | 54,326 |
| Jun 16, 2026 | 17.19 | 17.19 | 16.57 | 16.57 | 16.57 | -1.42% | 60,050 |