Advertisement
U.S. markets open in 8 hours 10 minutes
S&P Futures
5,951.75 -26.50 (-0.44%) Dow Futures
43,747.00 -154.00 (-0.35%) Nasdaq Futures
20,873.25 -138.50 (-0.66%) Russell 2000 Futures
2,336.00 -13.60 (-0.58%) Crude Oil
67.90 -0.80 (-1.16%) Gold
2,562.50 -10.40 (-0.40%)
Info-Tek Corporation (8183.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 41.45 | 41.85 | 40.95 | 40.95 | 40.95 | 327,713 |
| Nov 14, 2024 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | 636,000 |
| Nov 13, 2024 | 41.55 | 42.70 | 40.95 | 41.50 | 41.50 | 766,000 |
| Nov 12, 2024 | 42.00 | 42.80 | 40.85 | 41.10 | 41.10 | 1,024,000 |
| Nov 11, 2024 | 41.00 | 42.90 | 40.30 | 42.00 | 42.00 | 765,000 |
| Nov 08, 2024 | 41.60 | 41.85 | 40.60 | 40.60 | 40.60 | 1,079,000 |
| Nov 07, 2024 | 39.30 | 39.95 | 39.25 | 39.80 | 39.80 | 282,000 |
| Nov 06, 2024 | 39.05 | 39.25 | 38.85 | 39.10 | 39.10 | 231,000 |
| Nov 05, 2024 | 39.00 | 39.75 | 38.75 | 39.05 | 39.05 | 387,000 |
| Nov 04, 2024 | 39.30 | 39.80 | 38.70 | 38.75 | 38.75 | 429,000 |
| Nov 01, 2024 | 37.75 | 39.90 | 37.75 | 39.70 | 39.70 | 884,000 |
| Oct 31, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 30, 2024 | 40.70 | 41.20 | 39.55 | 39.70 | 39.70 | 2,850,000 |
| Oct 29, 2024 | 45.05 | 45.95 | 43.70 | 43.70 | 43.70 | 3,479,000 |
| Oct 28, 2024 | 47.40 | 47.50 | 44.25 | 44.75 | 44.75 | 4,212,000 |
| Oct 25, 2024 | 43.15 | 47.00 | 43.10 | 46.90 | 46.90 | 5,370,000 |
| Oct 24, 2024 | 43.00 | 43.35 | 42.85 | 42.85 | 42.85 | 327,000 |
| Oct 23, 2024 | 42.75 | 43.30 | 42.75 | 42.95 | 42.95 | 401,000 |
| Oct 22, 2024 | 42.80 | 42.80 | 42.35 | 42.75 | 42.75 | 281,000 |
| Oct 21, 2024 | 43.10 | 43.55 | 42.15 | 43.05 | 43.05 | 772,000 |
| Oct 18, 2024 | 42.30 | 42.45 | 41.80 | 41.90 | 41.90 | 192,000 |
| Oct 17, 2024 | 42.20 | 42.85 | 42.05 | 42.15 | 42.15 | 517,000 |
| Oct 16, 2024 | 41.70 | 42.20 | 41.65 | 42.00 | 42.00 | 193,000 |
| Oct 15, 2024 | 41.70 | 42.55 | 41.55 | 41.80 | 41.80 | 371,000 |
| Oct 14, 2024 | 41.40 | 41.95 | 40.85 | 41.70 | 41.70 | 402,000 |
| Oct 11, 2024 | 41.85 | 42.35 | 41.20 | 41.40 | 41.40 | 565,000 |
| Oct 09, 2024 | 44.65 | 45.20 | 41.30 | 42.05 | 42.05 | 5,335,000 |
| Oct 08, 2024 | 43.00 | 43.00 | 41.60 | 43.00 | 43.00 | 3,512,000 |
| Oct 07, 2024 | 38.80 | 39.10 | 38.70 | 39.10 | 39.10 | 125,000 |
| Oct 04, 2024 | 38.60 | 39.15 | 38.60 | 38.70 | 38.70 | 114,000 |
| Oct 01, 2024 | 38.40 | 38.70 | 38.20 | 38.45 | 38.45 | 118,000 |
| Sep 30, 2024 | 39.05 | 39.05 | 38.20 | 38.40 | 38.40 | 169,000 |
| Sep 27, 2024 | 38.75 | 39.25 | 38.75 | 38.90 | 38.90 | 192,000 |
| Sep 26, 2024 | 39.20 | 39.30 | 38.50 | 38.60 | 38.60 | 266,000 |
| Sep 25, 2024 | 39.10 | 39.40 | 38.90 | 39.20 | 39.20 | 184,000 |
| Sep 24, 2024 | 39.10 | 39.35 | 38.85 | 38.85 | 38.85 | 122,000 |
| Sep 23, 2024 | 38.80 | 39.35 | 38.65 | 39.10 | 39.10 | 163,000 |
| Sep 20, 2024 | 38.70 | 39.15 | 38.70 | 38.80 | 38.80 | 214,000 |
| Sep 19, 2024 | 38.45 | 38.70 | 38.35 | 38.55 | 38.55 | 116,000 |
| Sep 18, 2024 | 38.75 | 38.80 | 38.30 | 38.35 | 38.35 | 195,000 |
| Sep 16, 2024 | 38.00 | 39.10 | 37.80 | 38.70 | 38.70 | 252,000 |
| Sep 13, 2024 | 37.65 | 38.10 | 37.65 | 38.10 | 38.10 | 137,000 |
| Sep 12, 2024 | 37.55 | 37.95 | 37.50 | 37.65 | 37.65 | 208,000 |
| Sep 11, 2024 | 37.20 | 37.85 | 37.20 | 37.50 | 37.50 | 163,000 |
| Sep 10, 2024 | 39.00 | 39.10 | 37.05 | 37.05 | 37.05 | 611,000 |
| Sep 09, 2024 | 37.25 | 39.40 | 36.80 | 38.25 | 38.25 | 1,239,000 |
| Sep 06, 2024 | 35.90 | 36.35 | 35.80 | 36.05 | 36.05 | 67,000 |
| Sep 05, 2024 | 36.20 | 36.80 | 35.80 | 35.80 | 35.80 | 87,000 |
| Sep 04, 2024 | 37.00 | 37.00 | 35.70 | 36.10 | 36.10 | 158,000 |
| Sep 03, 2024 | 37.40 | 37.60 | 37.30 | 37.50 | 37.50 | 79,000 |
| Sep 02, 2024 | 37.55 | 37.65 | 37.35 | 37.40 | 37.40 | 103,000 |
| Aug 30, 2024 | 37.40 | 37.60 | 37.40 | 37.55 | 37.55 | 67,000 |
| Aug 29, 2024 | 37.40 | 37.40 | 36.95 | 37.35 | 37.35 | 146,000 |
| Aug 28, 2024 | 37.20 | 37.65 | 37.00 | 37.50 | 37.50 | 170,000 |
| Aug 27, 2024 | 36.85 | 37.20 | 36.80 | 37.20 | 37.20 | 83,000 |
| Aug 26, 2024 | 36.45 | 37.30 | 36.45 | 36.90 | 36.90 | 129,000 |
| Aug 23, 2024 | 36.65 | 36.65 | 36.30 | 36.45 | 36.45 | 93,000 |
| Aug 22, 2024 | 36.45 | 36.70 | 36.45 | 36.65 | 36.65 | 87,000 |
| Aug 21, 2024 | 36.50 | 36.50 | 36.15 | 36.30 | 36.30 | 94,000 |
| Aug 20, 2024 | 36.55 | 36.80 | 36.35 | 36.35 | 36.35 | 134,000 |
| Aug 19, 2024 | 36.40 | 36.60 | 36.20 | 36.50 | 36.50 | 96,000 |
| Aug 16, 2024 | 36.20 | 36.70 | 36.20 | 36.50 | 36.50 | 147,000 |
| Aug 15, 2024 | 35.90 | 36.40 | 35.85 | 36.20 | 36.20 | 138,000 |
| Aug 14, 2024 | 35.70 | 36.15 | 35.70 | 35.85 | 35.85 | 160,000 |
| Aug 13, 2024 | 35.35 | 35.70 | 35.05 | 35.65 | 35.65 | 158,000 |
| Aug 12, 2024 | 35.20 | 35.70 | 35.20 | 35.35 | 35.35 | 142,000 |
| Aug 09, 2024 | 35.60 | 35.85 | 35.05 | 35.05 | 35.05 | 145,000 |
| Aug 08, 2024 | 36.00 | 36.00 | 35.05 | 35.10 | 35.10 | 235,000 |
| Aug 07, 2024 | 33.70 | 36.00 | 33.70 | 36.00 | 36.00 | 288,000 |
| Aug 06, 2024 | 33.50 | 34.65 | 32.05 | 33.70 | 33.70 | 520,000 |
| Aug 05, 2024 | 37.55 | 37.55 | 34.35 | 34.35 | 34.35 | 970,000 |
| Aug 02, 2024 | 39.00 | 39.00 | 38.05 | 38.15 | 38.15 | 154,000 |
| Aug 01, 2024 | 39.00 | 39.30 | 38.95 | 39.05 | 39.05 | 462,000 |
| Jul 31, 2024 | 38.05 | 39.25 | 38.05 | 39.15 | 39.15 | 163,000 |
| Jul 30, 2024 | 37.65 | 38.20 | 36.95 | 38.10 | 38.10 | 493,000 |
| Jul 29, 2024 | 38.90 | 38.95 | 37.65 | 37.65 | 37.65 | 269,000 |
| Jul 26, 2024 | 38.50 | 39.15 | 37.70 | 38.60 | 38.60 | 263,000 |
| Jul 23, 2024 | 39.40 | 39.80 | 39.15 | 39.15 | 39.15 | 167,000 |
| Jul 22, 2024 | 40.65 | 40.90 | 38.95 | 39.00 | 39.00 | 597,000 |
| Jul 19, 2024 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | 448,000 |
| Jul 18, 2024 | 42.15 | 42.15 | 41.95 | 42.00 | 42.00 | 206,000 |
| Jul 17, 2024 | 42.20 | 43.20 | 42.20 | 42.45 | 42.45 | 176,000 |
| Jul 16, 2024 | 42.00 | 42.35 | 42.00 | 42.25 | 42.25 | 122,000 |
| Jul 15, 2024 | 42.30 | 42.30 | 41.80 | 41.95 | 41.95 | 225,000 |
| Jul 12, 2024 | 42.20 | 42.50 | 42.10 | 42.35 | 42.35 | 171,000 |
| Jul 11, 2024 | 42.20 | 42.40 | 42.05 | 42.30 | 42.30 | 318,000 |
| Jul 11, 2024 | 1.8 Dividend | |||||
| Jul 10, 2024 | 43.80 | 43.80 | 43.30 | 43.45 | 41.65 | 387,000 |
| Jul 09, 2024 | 44.15 | 44.15 | 43.25 | 43.35 | 41.55 | 335,000 |
| Jul 08, 2024 | 44.10 | 44.35 | 43.70 | 43.70 | 41.89 | 594,000 |
| Jul 05, 2024 | 43.65 | 44.10 | 43.65 | 44.10 | 42.27 | 402,000 |
| Jul 04, 2024 | 43.80 | 43.95 | 43.65 | 43.65 | 41.84 | 247,000 |
| Jul 03, 2024 | 43.20 | 43.65 | 43.20 | 43.60 | 41.79 | 337,000 |
| Jul 02, 2024 | 43.35 | 43.35 | 43.00 | 43.10 | 41.31 | 147,000 |
| Jul 01, 2024 | 43.50 | 43.70 | 43.25 | 43.35 | 41.55 | 225,000 |
| Jun 28, 2024 | 43.20 | 44.20 | 43.20 | 43.75 | 41.94 | 368,000 |
| Jun 27, 2024 | 42.85 | 43.35 | 42.85 | 43.20 | 41.41 | 212,000 |
| Jun 26, 2024 | 43.00 | 43.10 | 42.80 | 42.85 | 41.07 | 187,000 |
| Jun 25, 2024 | 43.00 | 43.00 | 42.70 | 42.90 | 41.12 | 146,000 |
| Jun 24, 2024 | 43.40 | 43.40 | 43.00 | 43.05 | 41.27 | 162,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.