Infortrend Technology, Inc. (TPE:2495)
Taiwan
· Delayed Price · Currency is TWD 29.20
-1.40 (-4.58%)
At close: Mar 9, 2026
Infortrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.65 | 29.80 | 28.25 | 29.20 | 29.20 | -4.58% | 2,244,235 |
| Mar 6, 2026 | 30.30 | 30.80 | 29.80 | 30.60 | 30.60 | 0.99% | 1,476,394 |
| Mar 5, 2026 | 29.85 | 30.70 | 29.70 | 30.30 | 30.30 | 5.39% | 2,567,275 |
| Mar 4, 2026 | 30.15 | 30.15 | 28.60 | 28.75 | 28.75 | -6.05% | 3,511,881 |
| Mar 3, 2026 | 31.60 | 32.35 | 30.40 | 30.60 | 30.60 | -3.01% | 2,967,149 |
| Mar 2, 2026 | 31.00 | 31.90 | 31.00 | 31.55 | 31.55 | -2.32% | 2,429,876 |
| Feb 26, 2026 | 32.30 | 33.00 | 31.85 | 32.30 | 32.30 | 1.41% | 2,969,632 |
| Feb 25, 2026 | 33.15 | 33.55 | 31.85 | 31.85 | 31.85 | -2.75% | 3,715,387 |
| Feb 24, 2026 | 32.50 | 33.10 | 32.10 | 32.75 | 32.75 | 0.77% | 2,930,479 |
| Feb 23, 2026 | 32.30 | 33.05 | 31.90 | 32.50 | 32.50 | 2.85% | 3,797,335 |
| Feb 11, 2026 | 30.50 | 31.95 | 30.50 | 31.60 | 31.60 | 5.16% | 3,839,500 |
| Feb 10, 2026 | 30.80 | 31.00 | 30.05 | 30.05 | 30.05 | -1.64% | 2,283,730 |
| Feb 9, 2026 | 31.80 | 32.40 | 30.55 | 30.55 | 30.55 | -0.81% | 2,594,015 |
| Feb 6, 2026 | 31.80 | 31.80 | 30.00 | 30.80 | 30.80 | -2.99% | 3,854,744 |
| Feb 5, 2026 | 32.20 | 32.70 | 31.65 | 31.75 | 31.75 | -2.91% | 3,559,171 |
| Feb 4, 2026 | 32.40 | 33.00 | 31.70 | 32.70 | 32.70 | 0.46% | 4,996,711 |
| Feb 3, 2026 | 33.65 | 34.20 | 32.40 | 32.55 | 32.55 | -0.91% | 5,246,747 |
| Feb 2, 2026 | 34.25 | 34.45 | 32.20 | 32.85 | 32.85 | -6.14% | 7,210,898 |
| Jan 30, 2026 | 35.80 | 37.35 | 34.70 | 35.00 | 35.00 | -2.91% | 12,016,970 |
| Jan 29, 2026 | 36.55 | 37.90 | 35.20 | 36.05 | 36.05 | 0.14% | 21,478,860 |
| Jan 28, 2026 | 35.65 | 37.25 | 35.05 | 36.00 | 36.00 | 2.13% | 18,781,280 |
| Jan 27, 2026 | 35.05 | 35.90 | 34.70 | 35.25 | 35.25 | 0.28% | 19,434,120 |
| Jan 26, 2026 | 34.25 | 35.35 | 33.90 | 35.15 | 35.15 | 3.84% | 9,993,401 |
| Jan 23, 2026 | 34.75 | 35.25 | 33.35 | 33.85 | 33.85 | -2.45% | 13,328,300 |
| Jan 22, 2026 | 33.85 | 35.95 | 33.15 | 34.70 | 34.70 | 6.12% | 28,635,160 |
| Jan 21, 2026 | 33.00 | 34.50 | 32.50 | 32.70 | 32.70 | -2.68% | 9,374,376 |
| Jan 20, 2026 | 33.50 | 34.50 | 32.75 | 33.60 | 33.60 | -0.44% | 16,063,550 |
| Jan 19, 2026 | 30.75 | 33.75 | 30.50 | 33.75 | 33.75 | 9.93% | 18,624,930 |
| Jan 16, 2026 | 31.75 | 32.25 | 30.60 | 30.70 | 30.70 | -2.69% | 6,770,296 |
| Jan 15, 2026 | 31.60 | 31.80 | 31.00 | 31.55 | 31.55 | -0.16% | 5,396,932 |
| Jan 14, 2026 | 31.80 | 32.15 | 31.45 | 31.60 | 31.60 | - | 4,042,263 |
| Jan 13, 2026 | 32.80 | 32.85 | 31.30 | 31.60 | 31.60 | -2.77% | 5,656,345 |
| Jan 12, 2026 | 32.20 | 33.80 | 32.15 | 32.50 | 32.50 | 1.56% | 7,925,353 |
| Jan 9, 2026 | 33.05 | 33.45 | 31.60 | 32.00 | 32.00 | -3.03% | 7,467,424 |
| Jan 8, 2026 | 33.60 | 34.80 | 32.70 | 33.00 | 33.00 | -0.90% | 24,942,300 |
| Jan 7, 2026 | 31.10 | 33.30 | 31.10 | 33.30 | 33.30 | 9.90% | 24,501,030 |
| Jan 6, 2026 | 30.65 | 30.95 | 30.10 | 30.30 | 30.30 | -1.14% | 5,412,447 |
| Jan 5, 2026 | 32.80 | 32.80 | 30.50 | 30.65 | 30.65 | -6.13% | 9,831,859 |
| Jan 2, 2026 | 33.05 | 33.80 | 32.65 | 32.65 | 32.65 | -1.21% | 9,182,859 |
| Dec 31, 2025 | 32.90 | 34.20 | 32.20 | 33.05 | 33.05 | 1.07% | 20,807,080 |
| Dec 30, 2025 | 31.05 | 32.75 | 30.50 | 32.70 | 32.70 | 4.81% | 13,069,900 |
| Dec 29, 2025 | 32.10 | 32.10 | 30.35 | 31.20 | 31.20 | -1.73% | 12,551,170 |
| Dec 26, 2025 | 31.80 | 32.30 | 31.05 | 31.75 | 31.75 | 1.11% | 13,729,790 |
| Dec 24, 2025 | 31.30 | 31.90 | 30.65 | 31.40 | 31.40 | 1.13% | 11,135,160 |
| Dec 23, 2025 | 30.55 | 32.00 | 30.10 | 31.05 | 31.05 | 2.14% | 18,666,140 |
| Dec 22, 2025 | 29.35 | 30.60 | 29.30 | 30.40 | 30.40 | 3.23% | 10,647,890 |
| Dec 19, 2025 | 30.35 | 30.60 | 29.35 | 29.45 | 29.45 | -3.44% | 15,153,440 |
| Dec 18, 2025 | 28.85 | 31.10 | 28.40 | 30.50 | 30.50 | 6.46% | 28,035,320 |
| Dec 17, 2025 | 28.60 | 30.10 | 28.10 | 28.65 | 28.65 | 0.88% | 19,676,360 |
| Dec 16, 2025 | 28.50 | 28.75 | 27.70 | 28.40 | 28.40 | - | 6,075,381 |
| Dec 15, 2025 | 28.80 | 29.30 | 28.10 | 28.40 | 28.40 | -1.90% | 8,706,545 |
| Dec 12, 2025 | 28.50 | 29.25 | 28.05 | 28.95 | 28.95 | 1.58% | 12,126,400 |
| Dec 11, 2025 | 28.10 | 28.95 | 27.40 | 28.50 | 28.50 | -0.35% | 11,679,780 |
| Dec 10, 2025 | 27.55 | 28.85 | 27.35 | 28.60 | 28.60 | 3.81% | 21,239,590 |
| Dec 9, 2025 | 26.75 | 28.35 | 26.70 | 27.55 | 27.55 | 2.99% | 10,914,640 |
| Dec 8, 2025 | 26.20 | 27.30 | 26.10 | 26.75 | 26.75 | 2.49% | 4,191,008 |
| Dec 5, 2025 | 26.40 | 26.60 | 26.00 | 26.10 | 26.10 | -0.57% | 2,658,634 |
| Dec 4, 2025 | 26.80 | 26.80 | 26.20 | 26.25 | 26.25 | -0.94% | 2,467,697 |
| Dec 3, 2025 | 26.75 | 27.15 | 26.50 | 26.50 | 26.50 | 0.57% | 3,189,036 |
| Dec 2, 2025 | 26.55 | 27.10 | 26.35 | 26.35 | 26.35 | -1.68% | 3,407,387 |
| Dec 1, 2025 | 27.50 | 27.60 | 26.80 | 26.80 | 26.80 | -4.29% | 6,073,540 |
| Nov 28, 2025 | 28.25 | 28.40 | 27.50 | 28.00 | 28.00 | -2.95% | 12,923,580 |
| Nov 27, 2025 | 26.60 | 28.95 | 26.50 | 28.85 | 28.85 | 9.49% | 20,805,630 |
| Nov 26, 2025 | 26.65 | 26.90 | 26.15 | 26.35 | 26.35 | -0.38% | 3,861,896 |
| Nov 25, 2025 | 27.05 | 27.05 | 26.15 | 26.45 | 26.45 | -0.75% | 6,777,096 |
| Nov 24, 2025 | 26.60 | 27.45 | 26.60 | 26.65 | 26.65 | 0.95% | 11,468,110 |
| Nov 21, 2025 | 26.05 | 27.45 | 25.80 | 26.40 | 26.40 | -3.12% | 7,962,426 |
| Nov 20, 2025 | 26.35 | 28.00 | 26.30 | 27.25 | 27.25 | 6.03% | 13,487,150 |
| Nov 19, 2025 | 27.75 | 27.85 | 25.70 | 25.70 | 25.70 | -8.70% | 11,264,000 |
| Nov 18, 2025 | 27.10 | 28.50 | 26.80 | 28.15 | 28.15 | 5.04% | 24,280,820 |
| Nov 17, 2025 | 26.40 | 28.70 | 26.35 | 26.80 | 26.80 | 2.68% | 17,791,190 |
| Nov 14, 2025 | 26.60 | 27.60 | 26.10 | 26.10 | 26.10 | -4.40% | 9,286,598 |
| Nov 13, 2025 | 26.35 | 27.60 | 26.05 | 27.30 | 27.30 | 3.21% | 15,860,070 |
| Nov 12, 2025 | 27.00 | 27.10 | 25.70 | 26.45 | 26.45 | 0.19% | 17,486,440 |
| Nov 11, 2025 | 24.65 | 27.40 | 24.65 | 26.40 | 26.40 | 5.60% | 19,173,280 |
| Nov 10, 2025 | 23.70 | 25.20 | 23.65 | 25.00 | 25.00 | 3.52% | 8,730,499 |
| Nov 7, 2025 | 23.30 | 24.70 | 23.20 | 24.15 | 24.15 | 5.00% | 7,282,564 |
| Nov 6, 2025 | 22.85 | 23.40 | 22.60 | 23.00 | 23.00 | 2.22% | 1,299,171 |
| Nov 5, 2025 | 22.50 | 22.75 | 22.00 | 22.50 | 22.50 | -1.32% | 1,090,880 |
| Nov 4, 2025 | 23.40 | 23.40 | 22.60 | 22.80 | 22.80 | -1.72% | 1,356,812 |
| Nov 3, 2025 | 23.20 | 23.40 | 22.90 | 23.20 | 23.20 | 0.87% | 1,088,119 |
| Oct 31, 2025 | 23.50 | 23.50 | 22.85 | 23.00 | 23.00 | -1.08% | 1,270,527 |
| Oct 30, 2025 | 24.00 | 24.00 | 23.05 | 23.25 | 23.25 | -2.11% | 1,951,145 |
| Oct 29, 2025 | 24.05 | 24.30 | 23.75 | 23.75 | 23.75 | -1.04% | 1,719,508 |
| Oct 28, 2025 | 24.75 | 24.75 | 23.95 | 24.00 | 24.00 | -2.24% | 2,169,865 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.20 | 24.55 | 24.55 | 1.45% | 2,512,360 |
| Oct 23, 2025 | 24.45 | 24.45 | 23.80 | 24.20 | 24.20 | -1.43% | 3,070,204 |
| Oct 22, 2025 | 24.25 | 24.90 | 24.15 | 24.55 | 24.55 | 0.20% | 3,620,102 |
| Oct 21, 2025 | 25.55 | 25.55 | 24.20 | 24.50 | 24.50 | -4.67% | 11,591,780 |
| Oct 20, 2025 | 23.35 | 25.70 | 22.95 | 25.70 | 25.70 | 9.83% | 16,336,250 |
| Oct 17, 2025 | 23.00 | 23.50 | 22.75 | 23.40 | 23.40 | 1.96% | 3,766,752 |
| Oct 16, 2025 | 23.05 | 23.40 | 22.50 | 22.95 | 22.95 | -0.43% | 2,595,031 |
| Oct 15, 2025 | 22.70 | 23.05 | 22.15 | 23.05 | 23.05 | 3.13% | 2,541,100 |
| Oct 14, 2025 | 22.60 | 23.60 | 22.25 | 22.35 | 22.35 | 0.45% | 4,964,355 |
| Oct 13, 2025 | 20.90 | 22.25 | 20.65 | 22.25 | 22.25 | 4.22% | 2,671,047 |
| Oct 9, 2025 | 21.95 | 22.10 | 21.20 | 21.35 | 21.35 | -2.06% | 1,965,514 |
| Oct 8, 2025 | 22.00 | 22.20 | 21.55 | 21.80 | 21.80 | -0.68% | 1,099,560 |
| Oct 7, 2025 | 21.95 | 22.45 | 21.55 | 21.95 | 21.95 | 1.15% | 2,564,926 |
| Oct 3, 2025 | 22.10 | 22.25 | 21.50 | 21.70 | 21.70 | 0.46% | 1,176,263 |
| Oct 2, 2025 | 22.15 | 22.35 | 21.60 | 21.60 | 21.60 | -0.46% | 2,144,669 |