Info-Tek Corporation (TPEX:8183)
Taiwan · Delayed Price · Currency is TWD 28.20
-0.70 (-2.42%)
Inactive · Last trade price on Sep 22, 2026
Info-Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.60 | 29.00 | 28.10 | 28.20 | 28.20 | -2.42% | 832,967 |
| Sep 21, 2026 | 30.85 | 30.85 | 28.85 | 28.90 | 28.90 | 3.03% | 2,945,678 |
| Sep 18, 2026 | 28.20 | 28.35 | 27.90 | 28.05 | 28.05 | 0.18% | 323,450 |
| Sep 17, 2026 | 28.15 | 28.40 | 28.00 | 28.00 | 28.00 | - | 151,769 |
| Sep 16, 2026 | 27.55 | 28.30 | 27.55 | 28.00 | 28.00 | 1.63% | 159,558 |
| Sep 15, 2026 | 28.15 | 28.15 | 27.55 | 27.55 | 27.55 | -1.61% | 237,712 |
| Sep 14, 2026 | 29.00 | 29.05 | 28.00 | 28.00 | 28.00 | -2.27% | 253,848 |
| Sep 11, 2026 | 29.00 | 29.30 | 28.65 | 28.65 | 28.65 | -1.21% | 435,565 |
| Sep 10, 2026 | 28.75 | 29.05 | 28.00 | 29.00 | 29.00 | 0.87% | 460,097 |
| Sep 9, 2026 | 28.70 | 29.70 | 28.50 | 28.75 | 28.75 | 2.68% | 569,590 |
| Sep 8, 2026 | 27.95 | 28.15 | 27.85 | 28.00 | 28.00 | 0.18% | 267,695 |
| Sep 7, 2026 | 27.95 | 28.10 | 27.55 | 27.95 | 27.95 | 0.54% | 242,566 |
| Sep 4, 2026 | 28.00 | 28.30 | 27.50 | 27.80 | 27.80 | -1.94% | 678,054 |
| Sep 3, 2026 | 29.20 | 29.35 | 28.35 | 28.35 | 28.35 | -2.91% | 270,811 |
| Sep 2, 2026 | 29.20 | 29.25 | 28.90 | 29.20 | 29.20 | - | 148,685 |
| Sep 1, 2026 | 28.90 | 29.50 | 28.90 | 29.20 | 29.20 | 0.86% | 142,773 |
| Aug 31, 2026 | 30.05 | 30.05 | 28.95 | 28.95 | 28.95 | -2.36% | 240,119 |
| Aug 28, 2026 | 29.40 | 29.85 | 29.40 | 29.65 | 29.65 | 1.54% | 155,684 |
| Aug 27, 2026 | 29.20 | 29.45 | 29.10 | 29.20 | 29.20 | 0.69% | 241,930 |
| Aug 26, 2026 | 29.10 | 29.35 | 28.95 | 29.00 | 29.00 | - | 146,300 |
| Aug 25, 2026 | 29.10 | 29.15 | 28.60 | 29.00 | 29.00 | -0.34% | 220,081 |
| Aug 24, 2026 | 29.25 | 29.50 | 29.10 | 29.10 | 29.10 | -0.34% | 128,105 |
| Aug 21, 2026 | 29.25 | 29.35 | 29.15 | 29.20 | 29.20 | -0.34% | 121,966 |
| Aug 20, 2026 | 29.10 | 29.50 | 29.00 | 29.30 | 29.30 | 1.21% | 136,237 |
| Aug 19, 2026 | 29.25 | 29.50 | 28.80 | 28.95 | 28.95 | -1.36% | 315,608 |
| Aug 18, 2026 | 30.10 | 30.10 | 29.25 | 29.35 | 29.35 | -2.17% | 208,218 |
| Aug 17, 2026 | 30.05 | 30.25 | 29.80 | 30.00 | 30.00 | -0.17% | 206,955 |
| Aug 14, 2026 | 30.60 | 31.20 | 30.05 | 30.05 | 30.05 | -1.48% | 240,698 |
| Aug 13, 2026 | 30.85 | 31.10 | 30.40 | 30.50 | 30.50 | -0.33% | 239,380 |
| Aug 12, 2026 | 30.20 | 30.75 | 30.20 | 30.60 | 30.60 | 1.49% | 289,416 |
| Aug 11, 2026 | 30.05 | 30.25 | 29.80 | 30.15 | 30.15 | -0.50% | 111,974 |
| Aug 10, 2026 | 29.75 | 30.30 | 29.70 | 30.30 | 30.30 | 4.84% | 325,064 |
| Aug 7, 2026 | 29.25 | 29.40 | 28.90 | 28.90 | 28.90 | -0.69% | 149,708 |
| Aug 6, 2026 | 29.50 | 29.50 | 28.80 | 29.10 | 29.10 | -0.85% | 119,552 |
| Aug 5, 2026 | 29.35 | 29.90 | 29.35 | 29.35 | 29.35 | 0.86% | 218,110 |
| Aug 4, 2026 | 28.85 | 29.40 | 28.80 | 29.10 | 29.10 | 0.52% | 170,380 |
| Aug 3, 2026 | 28.35 | 29.40 | 28.30 | 28.95 | 28.95 | -0.17% | 150,391 |
| Jul 31, 2026 | 28.15 | 29.30 | 27.85 | 29.00 | 29.00 | 5.26% | 389,847 |
| Jul 30, 2026 | 27.90 | 28.30 | 26.80 | 27.55 | 27.55 | -1.43% | 337,919 |
| Jul 29, 2026 | 29.20 | 29.35 | 26.75 | 27.95 | 27.95 | -3.45% | 365,495 |
| Jul 28, 2026 | 30.10 | 30.10 | 28.90 | 28.95 | 28.95 | -4.30% | 261,746 |
| Jul 27, 2026 | 30.65 | 30.75 | 29.95 | 30.25 | 30.25 | -0.82% | 153,281 |
| Jul 24, 2026 | 30.65 | 31.40 | 30.10 | 30.50 | 30.50 | -0.65% | 356,259 |
| Jul 23, 2026 | 31.25 | 31.45 | 30.50 | 30.70 | 30.70 | -1.76% | 184,194 |
| Jul 22, 2026 | 30.95 | 31.25 | 30.80 | 31.25 | 31.25 | 2.12% | 251,140 |
| Jul 21, 2026 | 30.50 | 30.75 | 30.15 | 30.60 | 30.60 | 2.00% | 209,181 |
| Jul 20, 2026 | 30.15 | 30.45 | 28.60 | 30.00 | 30.00 | -0.33% | 437,136 |
| Jul 17, 2026 | 31.10 | 31.10 | 29.90 | 30.10 | 30.10 | -6.08% | 750,830 |
| Jul 16, 2026 | 33.35 | 33.35 | 31.90 | 32.05 | 32.05 | -3.90% | 720,595 |
| Jul 15, 2026 | 34.35 | 34.35 | 33.20 | 33.35 | 33.35 | 0.45% | 928,263 |