Taiwan - Delayed Quote TWD

Infortrend Technology, Inc. (2495.TW)

31.50

-0.60

(-1.87%)

As of 10:37:05 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	32.10	32.10	31.35	31.50	31.50	1,110,277
Jan 17, 2025	31.90	32.50	31.65	32.10	32.10	5,004,571
Jan 16, 2025	31.00	31.95	31.00	31.70	31.70	1,733,314
Jan 15, 2025	30.70	31.15	30.40	30.65	30.65	832,250
Jan 14, 2025	30.25	30.90	29.90	30.80	30.80	1,293,123
Jan 13, 2025	30.35	30.60	29.20	30.10	30.10	2,351,100
Jan 10, 2025	30.30	30.65	30.10	30.20	30.20	1,643,052
Jan 9, 2025	31.15	31.15	30.15	30.25	30.25	2,364,125
Jan 8, 2025	30.95	31.45	30.50	31.15	31.15	1,609,138
Jan 7, 2025	32.25	32.45	31.30	31.30	31.30	1,454,465
Jan 6, 2025	32.05	32.15	31.30	31.85	31.85	1,765,364
Jan 3, 2025	32.20	33.05	31.65	31.65	31.65	4,830,105
Jan 2, 2025	31.95	32.25	31.50	31.65	31.65	1,542,100
Dec 31, 2024	32.05	32.40	31.55	31.95	31.95	1,866,240
Dec 30, 2024	32.95	33.00	32.15	32.20	32.20	1,755,030
Dec 27, 2024	33.20	34.40	32.55	32.75	32.75	9,805,090
Dec 26, 2024	32.85	33.75	32.70	33.15	33.15	3,771,140
Dec 25, 2024	32.55	32.90	32.10	32.80	32.80	2,959,200
Dec 24, 2024	31.65	33.30	31.65	32.60	32.60	7,730,010
Dec 23, 2024	31.30	31.75	31.25	31.55	31.55	2,806,714
Dec 20, 2024	30.95	31.35	30.65	31.00	31.00	3,353,010
Dec 19, 2024	30.40	31.05	30.05	30.95	30.95	2,736,000
Dec 18, 2024	31.15	31.20	30.55	30.90	30.90	2,021,410
Dec 17, 2024	31.00	31.25	30.55	31.15	31.15	3,767,123
Dec 16, 2024	31.20	31.65	30.60	30.60	30.60	3,994,026
Dec 13, 2024	32.05	32.05	31.10	31.30	31.30	4,119,118
Dec 12, 2024	32.50	33.30	31.90	32.05	32.05	4,176,800
Dec 11, 2024	32.30	32.90	31.80	32.40	32.40	4,683,558
Dec 10, 2024	32.50	32.95	32.15	32.20	32.20	2,840,351
Dec 9, 2024	35.00	35.00	32.00	32.50	32.50	8,245,999
Dec 6, 2024	35.45	36.15	34.70	34.70	34.70	5,156,097
Dec 5, 2024	35.80	36.30	35.20	35.40	35.40	4,044,302
Dec 4, 2024	35.50	36.10	35.25	35.45	35.45	3,854,414
Dec 3, 2024	35.35	36.30	35.00	35.25	35.25	4,725,117
Dec 2, 2024	37.15	37.35	34.75	34.95	34.95	5,773,050
Nov 29, 2024	36.50	37.30	36.20	36.80	36.80	3,859,089
Nov 28, 2024	37.50	38.70	36.25	36.50	36.50	6,267,020
Nov 27, 2024	38.05	38.75	37.20	37.60	37.60	5,626,300
Nov 26, 2024	37.45	39.15	37.30	38.00	38.00	8,734,343
Nov 25, 2024	36.40	38.80	36.00	38.10	38.10	10,330,219
Nov 22, 2024	36.25	37.30	35.70	35.75	35.75	3,621,153
Nov 21, 2024	35.35	36.45	35.05	36.10	36.10	3,036,144
Nov 20, 2024	35.00	35.00	35.00	35.00	35.00	4,820,689
Nov 19, 2024	35.55	36.75	35.55	36.00	36.00	4,473,819
Nov 18, 2024	35.20	36.00	35.10	35.15	35.15	3,250,160
Nov 15, 2024	36.85	37.20	35.05	35.15	35.15	5,822,183
Nov 14, 2024	38.80	38.80	36.30	36.65	36.65	7,627,579
Nov 13, 2024	36.70	39.00	36.70	38.55	38.55	11,674,803
Nov 12, 2024	37.60	38.10	36.65	36.80	36.80	5,107,333
Nov 11, 2024	38.60	39.00	37.30	37.85	37.85	11,249,333
Nov 8, 2024	36.50	38.95	36.15	38.40	38.40	16,211,797
Nov 7, 2024	35.00	35.95	35.00	35.60	35.60	2,274,293
Nov 6, 2024	35.10	36.35	35.00	35.00	35.00	4,017,288
Nov 5, 2024	34.50	35.55	34.45	34.80	34.80	2,853,216
Nov 4, 2024	36.10	36.15	34.20	34.50	34.50	6,977,358
Nov 1, 2024	36.00	36.45	35.60	36.30	36.30	5,315,100
Oct 30, 2024	37.40	38.20	36.20	36.75	36.75	8,865,841
Oct 29, 2024	37.80	40.15	37.20	37.40	37.40	37,287,546
Oct 28, 2024	38.40	39.50	37.15	37.30	37.30	19,221,006
Oct 25, 2024	39.50	41.30	38.05	39.00	39.00	105,343,081
Oct 24, 2024	35.45	39.05	35.10	39.05	39.05	20,769,409
Oct 23, 2024	35.95	36.50	35.15	35.50	35.50	8,363,031
Oct 22, 2024	34.20	36.40	33.80	35.85	35.85	14,479,057
Oct 21, 2024	32.85	33.80	32.80	33.80	33.80	4,152,241
Oct 18, 2024	32.90	34.80	32.50	33.50	33.50	14,267,148
Oct 17, 2024	30.15	32.80	30.10	32.80	32.80	6,525,232
Oct 16, 2024	29.75	30.15	29.50	29.85	29.85	1,261,047
Oct 15, 2024	30.15	30.50	29.80	29.80	29.80	1,734,046
Oct 14, 2024	30.00	30.35	29.75	30.15	30.15	1,641,283
Oct 11, 2024	31.35	31.55	29.85	29.90	29.90	6,400,068
Oct 9, 2024	34.40	34.55	32.20	32.30	32.30	4,210,083
Oct 8, 2024	34.55	34.80	34.00	34.05	34.05	3,138,149
Oct 7, 2024	34.15	35.45	33.85	35.00	35.00	11,387,019
Oct 4, 2024	34.60	34.60	33.05	33.65	33.65	2,882,156
Oct 1, 2024	34.05	34.90	33.80	34.35	34.35	2,904,051
Sep 30, 2024	34.55	35.10	33.80	34.25	34.25	3,691,901
Sep 27, 2024	35.00	35.60	34.60	34.90	34.90	11,824,366
Sep 26, 2024	34.80	35.20	34.40	35.15	35.15	6,250,674
Sep 25, 2024	34.85	35.45	34.40	34.90	34.90	14,368,791
Sep 24, 2024	34.50	35.00	33.55	34.35	34.35	10,087,225
Sep 23, 2024	35.25	35.95	33.30	34.00	34.00	18,294,490
Sep 20, 2024	31.85	34.40	31.80	34.40	34.40	18,547,435
Sep 19, 2024	30.95	31.45	30.60	31.30	31.30	1,157,663
Sep 18, 2024	31.65	32.05	30.80	30.80	30.80	1,612,749
Sep 16, 2024	32.40	32.40	31.50	31.60	31.60	1,561,901
Sep 13, 2024	31.90	32.70	31.60	31.75	31.75	3,108,910
Sep 12, 2024	30.00	32.20	30.00	31.80	31.80	4,883,250
Sep 11, 2024	30.80	31.40	29.30	29.35	29.35	6,035,608
Sep 10, 2024	33.25	34.10	30.90	31.50	31.50	6,040,201
Sep 9, 2024	31.00	33.60	30.80	33.25	33.25	5,546,542
Sep 6, 2024	34.40	34.90	31.90	32.05	32.05	10,050,527
Sep 5, 2024	34.40	35.50	33.50	34.20	34.20	18,019,987
Sep 4, 2024	31.10	34.05	30.50	33.15	33.15	8,175,743
Sep 3, 2024	34.00	34.70	32.75	33.00	33.00	9,735,762
Sep 2, 2024	34.00	34.70	32.50	33.70	33.70	18,413,226
Aug 30, 2024	32.00	32.05	31.35	31.55	31.55	2,392,010
Aug 29, 2024	31.40	32.10	30.90	31.85	31.85	2,565,324
Aug 28, 2024	30.95	31.65	30.95	31.60	31.60	2,175,781
Aug 27, 2024	30.40	31.15	30.10	31.10	31.10	1,638,376
Aug 26, 2024	30.10	30.35	29.85	30.10	30.10	1,047,334
Aug 23, 2024	30.05	30.25	29.30	29.95	29.95	1,478,144
Aug 22, 2024	30.90	31.40	30.35	30.50	30.50	1,125,589
Aug 21, 2024	31.05	31.35	30.45	30.65	30.65	1,232,063
Aug 20, 2024	31.50	31.75	30.60	31.00	31.00	1,625,004
Aug 19, 2024	30.95	31.55	30.85	31.10	31.10	1,341,100
Aug 16, 2024	31.30	31.70	30.80	30.80	30.80	1,920,282
Aug 15, 2024	30.50	31.00	30.40	30.75	30.75	1,625,300
Aug 14, 2024	31.60	31.60	30.20	30.30	30.30	2,341,852
Aug 13, 2024	31.30	31.55	30.35	31.10	31.10	4,481,815
Aug 12, 2024	28.90	31.35	28.80	30.55	30.55	5,563,954
Aug 9, 2024	28.50	28.75	28.15	28.50	28.50	1,893,235
Aug 8, 2024	27.40	27.80	26.75	27.40	27.40	1,651,007
Aug 7, 2024	26.40	27.95	25.60	27.80	27.80	2,465,252
Aug 6, 2024	27.00	27.50	24.30	25.80	25.80	5,700,050
Aug 5, 2024	28.10	28.10	26.95	26.95	26.95	2,354,110
Aug 2, 2024	30.60	30.75	29.75	29.90	29.90	1,592,000
Aug 1, 2024	30.60	31.50	30.60	31.35	31.35	1,628,145
Jul 31, 2024	29.50	30.65	29.25	30.00	30.00	1,584,160
Jul 30, 2024	29.25	29.85	28.80	29.60	29.60	2,235,014
Jul 29, 2024	31.00	31.00	29.20	29.35	29.35	1,668,300
Jul 26, 2024	0.70 Dividend
Jul 26, 2024	30.00	30.60	29.75	30.10	30.10	1,672,766
Jul 23, 2024	31.70	32.35	31.55	31.70	31.00	1,985,742
Jul 22, 2024	32.40	32.60	30.65	31.00	30.32	3,564,080
Jul 19, 2024	33.25	33.55	32.20	32.40	31.68	3,045,955
Jul 18, 2024	33.60	33.65	32.40	33.25	32.52	6,588,104
Jul 17, 2024	35.30	35.80	33.85	33.95	33.20	10,263,809
Jul 16, 2024	33.80	36.20	33.25	34.95	34.18	16,366,255
Jul 15, 2024	33.50	35.45	32.70	33.55	32.81	9,720,083
Jul 12, 2024	34.00	34.05	33.20	33.35	32.61	4,086,215
Jul 11, 2024	35.10	35.95	34.20	34.30	33.54	4,849,140
Jul 10, 2024	35.00	36.40	34.80	34.80	34.03	5,950,055
Jul 9, 2024	35.20	35.85	33.35	34.65	33.88	10,218,100
Jul 8, 2024	38.00	38.00	35.10	35.10	34.32	16,186,672
Jul 5, 2024	35.90	39.20	35.75	38.25	37.41	37,292,790
Jul 4, 2024	35.40	37.35	35.30	35.65	34.86	16,416,028
Jul 3, 2024	35.65	37.75	34.80	35.10	34.32	23,764,535
Jul 2, 2024	36.20	36.85	33.30	35.50	34.72	34,872,787
Jul 1, 2024	34.80	35.80	34.25	35.80	35.01	16,133,586
Jun 28, 2024	30.00	32.55	29.85	32.55	31.83	19,576,169
Jun 27, 2024	29.45	30.25	29.00	29.60	28.95	4,317,520
Jun 26, 2024	29.05	30.35	29.00	29.60	28.95	9,960,861
Jun 25, 2024	28.75	29.10	27.70	29.00	28.36	3,082,861
Jun 24, 2024	28.80	29.10	28.45	28.75	28.12	2,316,058
Jun 21, 2024	28.60	29.25	28.45	28.70	28.07	3,232,527
Jun 20, 2024	27.75	28.80	27.75	28.70	28.07	2,816,322
Jun 19, 2024	28.50	28.70	27.75	27.75	27.14	2,802,850
Jun 18, 2024	28.40	29.15	27.65	28.20	27.58	4,830,531
Jun 17, 2024	28.30	28.65	27.90	28.20	27.58	2,491,569
Jun 14, 2024	28.00	29.20	28.00	28.30	27.68	4,536,033
Jun 13, 2024	27.95	28.30	27.50	27.90	27.28	2,925,218
Jun 12, 2024	27.85	28.00	27.20	27.40	26.79	2,422,500
Jun 11, 2024	28.40	28.45	27.15	27.60	26.99	4,100,700
Jun 7, 2024	28.05	28.55	28.05	28.10	27.48	3,628,505
Jun 6, 2024	29.55	30.00	28.05	28.10	27.48	7,123,947
Jun 5, 2024	31.20	31.80	29.20	29.55	28.90	18,171,021
Jun 4, 2024	28.35	30.95	28.30	30.60	29.92	29,406,761
Jun 3, 2024	29.00	29.10	27.85	28.15	27.53	5,257,622
May 31, 2024	29.70	30.10	28.30	28.55	27.92	7,081,253
May 30, 2024	30.70	31.00	29.05	29.20	28.56	11,822,417
May 29, 2024	32.00	32.00	29.65	30.70	30.02	26,618,919
May 28, 2024	29.20	30.90	29.15	30.90	30.22	16,207,024
May 27, 2024	27.15	28.10	27.10	28.10	27.48	12,172,531
May 24, 2024	25.05	25.85	24.80	25.55	24.99	4,164,722
May 23, 2024	25.40	25.95	24.50	25.20	24.64	6,329,794
May 22, 2024	25.00	26.00	24.70	25.40	24.84	12,066,239
May 21, 2024	23.75	24.80	23.75	24.65	24.11	4,733,152
May 20, 2024	23.75	24.00	23.45	23.75	23.23	1,617,028
May 17, 2024	23.80	24.20	23.35	23.65	23.13	1,974,058
May 16, 2024	24.00	24.75	23.85	23.90	23.37	6,153,045
May 15, 2024	23.65	24.00	23.45	23.50	22.98	5,894,340
May 14, 2024	22.40	23.15	22.30	22.90	22.39	2,188,009
May 13, 2024	22.00	22.55	21.65	22.45	21.95	2,263,180
May 10, 2024	21.50	22.05	21.50	21.60	21.12	1,180,005
May 9, 2024	21.25	21.45	20.95	21.05	20.59	637,000
May 8, 2024	21.25	21.40	21.10	21.20	20.73	328,050
May 7, 2024	21.20	21.40	20.90	21.25	20.78	374,010
May 6, 2024	21.15	21.25	20.95	21.05	20.59	307,092
May 3, 2024	21.30	21.40	20.90	21.05	20.59	588,039
May 2, 2024	21.30	21.30	21.00	21.20	20.73	225,401
Apr 30, 2024	21.30	21.40	21.15	21.40	20.93	373,305
Apr 29, 2024	21.10	21.35	21.00	21.25	20.78	701,356
Apr 26, 2024	20.70	21.00	20.70	20.90	20.44	375,000
Apr 25, 2024	20.95	20.95	20.60	20.75	20.29	308,175
Apr 24, 2024	20.80	21.05	20.70	21.00	20.54	406,630
Apr 23, 2024	20.80	20.85	20.35	20.60	20.15	615,064
Apr 22, 2024	21.00	21.15	20.50	20.55	20.10	568,116
Apr 19, 2024	21.75	21.75	20.50	20.85	20.39	1,514,370
Apr 18, 2024	21.85	21.85	21.50	21.75	21.27	514,164
Apr 17, 2024	21.50	22.05	21.50	21.85	21.37	750,000
Apr 16, 2024	22.40	22.50	21.20	21.55	21.07	2,050,539
Apr 15, 2024	23.45	23.45	22.75	22.85	22.35	1,391,000
Apr 12, 2024	22.70	23.65	22.50	23.45	22.93	2,227,443
Apr 11, 2024	23.10	23.20	22.60	22.65	22.15	2,194,912
Apr 10, 2024	21.95	22.95	21.95	22.85	22.35	2,147,213
Apr 9, 2024	21.85	21.95	21.75	21.90	21.42	616,005
Apr 8, 2024	21.55	21.85	21.55	21.70	21.22	642,471
Apr 3, 2024	21.60	21.65	21.35	21.55	21.07	626,274
Apr 2, 2024	22.05	22.05	21.40	21.50	21.03	1,274,305
Apr 1, 2024	21.85	22.20	21.70	21.95	21.47	646,010
Mar 29, 2024	21.95	21.95	21.60	21.65	21.17	449,000
Mar 28, 2024	22.05	22.10	21.75	21.75	21.27	738,010
Mar 27, 2024	21.90	22.20	21.85	22.00	21.51	752,247
Mar 26, 2024	22.60	22.60	21.80	21.90	21.42	1,147,000
Mar 25, 2024	22.60	22.95	22.45	22.45	21.95	837,001
Mar 22, 2024	22.25	22.65	22.05	22.60	22.10	939,205
Mar 21, 2024	22.50	22.55	22.20	22.30	21.81	665,123
Mar 20, 2024	22.05	22.60	21.95	22.30	21.81	1,152,001
Mar 19, 2024	22.05	22.30	22.00	22.05	21.56	1,127,000
Mar 18, 2024	22.00	22.30	21.70	22.25	21.76	1,145,200
Mar 15, 2024	22.35	22.70	21.90	21.90	21.42	1,344,338
Mar 14, 2024	22.80	22.85	22.20	22.45	21.95	907,256
Mar 13, 2024	23.55	23.55	22.60	22.60	22.10	1,901,100
Mar 12, 2024	23.45	23.90	23.40	23.50	22.98	1,149,246
Mar 11, 2024	23.00	23.70	23.00	23.20	22.69	1,152,400
Mar 8, 2024	24.00	24.10	22.75	22.95	22.44	4,309,758
Mar 7, 2024	25.15	25.20	24.10	24.10	23.57	2,598,614
Mar 6, 2024	24.10	25.35	24.10	24.95	24.40	4,378,181
Mar 5, 2024	24.30	24.40	23.80	24.20	23.67	2,314,130
Mar 4, 2024	24.60	24.70	23.95	24.00	23.47	4,884,218
Mar 1, 2024	25.60	25.65	24.30	24.90	24.35	7,817,203
Feb 29, 2024	23.60	25.40	23.40	25.20	24.64	15,934,596
Feb 27, 2024	24.00	24.00	22.90	23.85	23.32	6,133,220
Feb 26, 2024	22.70	24.35	22.70	24.00	23.47	14,351,231
Feb 23, 2024	22.05	23.25	22.05	22.45	21.95	5,379,664
Feb 22, 2024	21.95	21.95	21.70	21.90	21.42	608,135
Feb 21, 2024	21.75	22.15	21.70	21.70	21.22	1,157,100
Feb 20, 2024	21.90	21.90	21.40	21.60	21.12	979,500
Feb 19, 2024	21.45	22.00	21.40	21.80	21.32	2,118,100
Feb 16, 2024	20.80	21.45	20.80	21.35	20.88	1,207,100
Feb 15, 2024	20.30	21.20	20.00	20.90	20.44	1,535,259
Feb 5, 2024	20.70	20.75	20.10	20.10	19.66	752,026
Feb 2, 2024	20.65	20.75	20.55	20.70	20.24	537,000
Feb 1, 2024	20.45	20.60	20.30	20.50	20.05	393,484
Jan 31, 2024	20.80	20.80	20.35	20.40	19.95	375,138
Jan 30, 2024	20.50	21.00	20.50	20.75	20.29	900,004
Jan 29, 2024	20.40	20.60	20.35	20.50	20.05	271,272
Jan 26, 2024	20.45	20.60	20.35	20.40	19.95	262,116
Jan 25, 2024	20.70	20.70	20.35	20.40	19.95	458,247
Jan 24, 2024	20.40	20.60	20.40	20.50	20.05	484,451
Jan 23, 2024	20.45	20.50	20.25	20.30	19.85	550,884
Jan 22, 2024	20.25	20.60	20.25	20.40	19.95	616,000

2405.TW Shuttle Inc.

19.25

-0.77%

2417.TW AVerMedia Technologies, Inc.

47.50

-0.63%

2399.TW Biostar Microtech International Corp.

24.80

+0.40%

3078.TWO Channel Well Technology Co.,Ltd.

78.90

+0.51%

2365.TW KYE Systems Corp.

42.70

-0.58%

2362.TW Clevo Co.

51.00

0.00%

2425.TW Chaintech Technology Corporation

34.50

+0.58%

5465.TWO Loyalty Founder Enterprise Co.,Ltd.

37.65

0.00%

6188.TWO Quanta Storage Inc.

102.00

+0.49%

3701.TW FIC Global, Inc.

37.60

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Infortrend Technology, Inc. (2495.TW)

Related Tickers