Info-Tek Corporation (TPEX:8183)
Taiwan · Delayed Price · Currency is TWD 30.40
+0.60 (2.01%)
Sep 5, 2025, 1:30 PM CST
Info-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.20 | 30.60 | 30.05 | 30.40 | 30.40 | 2.01% | 437,448 |
| Sep 4, 2025 | 31.20 | 31.45 | 29.80 | 29.80 | 29.80 | -3.72% | 851,728 |
| Sep 3, 2025 | 30.45 | 31.45 | 29.70 | 30.95 | 30.95 | 2.31% | 995,390 |
| Sep 2, 2025 | 32.10 | 32.40 | 29.75 | 30.25 | 30.25 | -5.02% | 1,523,708 |
| Sep 1, 2025 | 33.50 | 33.90 | 31.00 | 31.85 | 31.85 | -4.64% | 3,732,388 |
| Aug 29, 2025 | 31.70 | 33.40 | 30.60 | 33.40 | 33.40 | 9.87% | 6,388,580 |
| Aug 28, 2025 | 27.85 | 30.40 | 27.80 | 30.40 | 30.40 | 9.95% | 1,366,220 |
| Aug 27, 2025 | 27.00 | 27.70 | 26.95 | 27.65 | 27.65 | 2.79% | 394,866 |
| Aug 26, 2025 | 26.40 | 27.00 | 26.40 | 26.90 | 26.90 | 2.09% | 260,633 |
| Aug 25, 2025 | 26.30 | 26.55 | 26.25 | 26.35 | 26.35 | 0.57% | 155,203 |
| Aug 22, 2025 | 26.45 | 26.45 | 26.20 | 26.20 | 26.20 | - | 123,907 |
| Aug 21, 2025 | 26.45 | 26.50 | 26.05 | 26.20 | 26.20 | 0.58% | 122,034 |
| Aug 20, 2025 | 26.75 | 26.75 | 25.85 | 26.05 | 26.05 | -2.43% | 327,997 |
| Aug 19, 2025 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | -1.29% | 274,866 |
| Aug 18, 2025 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | -1.64% | 264,130 |
| Aug 15, 2025 | 27.65 | 27.65 | 27.15 | 27.50 | 27.50 | 1.10% | 275,579 |
| Aug 14, 2025 | 27.10 | 27.70 | 27.10 | 27.20 | 27.20 | 0.37% | 585,720 |
| Aug 13, 2025 | 27.15 | 27.40 | 26.85 | 27.10 | 27.10 | 0.56% | 405,852 |
| Aug 12, 2025 | 26.75 | 27.00 | 26.75 | 26.95 | 26.95 | 0.75% | 138,616 |
| Aug 11, 2025 | 26.75 | 26.90 | 26.35 | 26.75 | 26.75 | - | 110,313 |
| Aug 8, 2025 | 27.00 | 27.00 | 26.70 | 26.75 | 26.75 | 0.19% | 254,698 |
| Aug 7, 2025 | 26.95 | 27.05 | 26.50 | 26.70 | 26.70 | -1.48% | 296,018 |
| Aug 6, 2025 | 27.00 | 27.30 | 26.95 | 27.10 | 27.10 | 0.37% | 121,755 |
| Aug 5, 2025 | 27.30 | 27.35 | 27.00 | 27.00 | 27.00 | -0.37% | 249,140 |
| Aug 4, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.50% | 206,678 |
| Aug 1, 2025 | 26.00 | 26.85 | 25.55 | 26.70 | 26.70 | 2.50% | 246,140 |
| Jul 31, 2025 | 26.35 | 26.35 | 25.95 | 26.05 | 26.05 | -1.14% | 172,816 |
| Jul 30, 2025 | 26.40 | 26.55 | 26.25 | 26.35 | 26.35 | -0.19% | 103,878 |
| Jul 29, 2025 | 26.50 | 26.90 | 26.40 | 26.40 | 26.40 | -0.38% | 183,819 |
| Jul 28, 2025 | 26.40 | 26.65 | 26.05 | 26.50 | 26.50 | 0.95% | 216,580 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.10 | 26.25 | 26.25 | 0.19% | 85,304 |
| Jul 24, 2025 | 26.30 | 26.50 | 26.20 | 26.20 | 26.20 | -0.19% | 107,946 |
| Jul 23, 2025 | 25.65 | 26.30 | 25.65 | 26.25 | 26.25 | 2.34% | 183,566 |
| Jul 22, 2025 | 26.30 | 26.65 | 25.65 | 25.65 | 25.65 | -2.29% | 305,782 |
| Jul 21, 2025 | 26.10 | 26.35 | 26.05 | 26.25 | 26.25 | 1.16% | 120,546 |
| Jul 18, 2025 | 26.30 | 26.35 | 25.95 | 25.95 | 25.95 | -0.95% | 107,685 |
| Jul 17, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 158,012 |
| Jul 16, 2025 | 25.60 | 25.85 | 25.55 | 25.60 | 25.60 | - | 141,154 |
| Jul 15, 2025 | 25.55 | 25.70 | 25.30 | 25.60 | 25.60 | 1.59% | 104,870 |
| Jul 14, 2025 | 25.55 | 25.55 | 25.10 | 25.20 | 25.20 | -5.62% | 233,222 |
| Jul 11, 2025 | 25.55 | 26.70 | 25.55 | 26.70 | 25.40 | 4.09% | 314,403 |
| Jul 10, 2025 | 26.15 | 26.20 | 25.65 | 25.65 | 24.40 | -2.29% | 410,461 |
| Jul 9, 2025 | 26.05 | 26.45 | 26.05 | 26.25 | 24.97 | 0.19% | 136,727 |
| Jul 8, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 24.92 | -2.06% | 162,667 |
| Jul 7, 2025 | 27.50 | 27.50 | 26.65 | 26.75 | 25.45 | -2.73% | 229,216 |
| Jul 4, 2025 | 28.10 | 28.10 | 27.45 | 27.50 | 26.16 | -1.96% | 268,583 |
| Jul 3, 2025 | 28.00 | 28.40 | 28.00 | 28.05 | 26.68 | 0.36% | 249,029 |
| Jul 2, 2025 | 28.25 | 28.35 | 27.90 | 27.95 | 26.59 | -1.41% | 262,089 |
| Jul 1, 2025 | 27.80 | 28.95 | 27.50 | 28.35 | 26.97 | 3.09% | 961,849 |
| Jun 30, 2025 | 28.35 | 28.60 | 27.40 | 27.50 | 26.16 | -1.79% | 657,326 |