Infortrend Technology, Inc. (TPE:2495)
Taiwan
· Delayed Price · Currency is TWD 40.95
+0.15 (0.37%)
Apr 29, 2026, 1:30 PM CST
Infortrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.45 | 41.65 | 40.25 | 40.80 | 40.80 | -0.12% | 5,247,064 |
| Apr 27, 2026 | 39.80 | 41.60 | 38.10 | 40.85 | 40.85 | 2.51% | 8,597,911 |
| Apr 24, 2026 | 41.65 | 42.90 | 39.65 | 39.85 | 39.85 | -3.39% | 9,839,438 |
| Apr 23, 2026 | 45.15 | 45.20 | 40.15 | 41.25 | 41.25 | -7.09% | 13,389,421 |
| Apr 22, 2026 | 44.45 | 46.00 | 43.60 | 44.40 | 44.40 | -0.11% | 14,164,232 |
| Apr 21, 2026 | 43.20 | 44.90 | 42.45 | 44.45 | 44.45 | 4.71% | 16,432,330 |
| Apr 20, 2026 | 43.00 | 44.30 | 42.40 | 42.45 | 42.45 | -0.93% | 11,687,459 |
| Apr 17, 2026 | 43.30 | 44.70 | 42.20 | 42.85 | 42.85 | -1.72% | 13,572,330 |
| Apr 16, 2026 | 44.80 | 45.00 | 41.30 | 43.60 | 43.60 | -3.54% | 30,564,613 |
| Apr 15, 2026 | 41.10 | 45.20 | 40.15 | 45.20 | 45.20 | 9.98% | 25,800,472 |
| Apr 14, 2026 | 39.40 | 42.00 | 38.85 | 41.10 | 41.10 | 4.31% | 33,222,490 |
| Apr 13, 2026 | 37.70 | 39.40 | 36.80 | 39.40 | 39.40 | 6.92% | 13,805,551 |
| Apr 10, 2026 | 36.15 | 37.40 | 35.10 | 36.85 | 36.85 | 1.94% | 10,426,601 |
| Apr 9, 2026 | 33.90 | 36.75 | 33.30 | 36.15 | 36.15 | 7.27% | 14,842,518 |
| Apr 8, 2026 | 33.00 | 34.40 | 32.75 | 33.70 | 33.70 | 4.98% | 5,582,613 |
| Apr 7, 2026 | 32.65 | 32.70 | 31.50 | 32.10 | 32.10 | 0.31% | 2,079,250 |
| Apr 2, 2026 | 34.10 | 34.40 | 31.75 | 32.00 | 32.00 | -6.43% | 5,657,426 |
| Apr 1, 2026 | 34.40 | 34.85 | 33.85 | 34.20 | 34.20 | 3.17% | 3,775,971 |
| Mar 31, 2026 | 33.80 | 34.95 | 33.00 | 33.15 | 33.15 | -3.07% | 3,913,656 |
| Mar 30, 2026 | 34.00 | 34.85 | 33.30 | 34.20 | 34.20 | -1.87% | 2,642,737 |
| Mar 27, 2026 | 34.10 | 35.15 | 33.65 | 34.85 | 34.85 | 0.43% | 3,248,935 |
| Mar 26, 2026 | 36.80 | 37.20 | 34.60 | 34.70 | 34.70 | -5.32% | 7,194,967 |
| Mar 25, 2026 | 37.55 | 38.00 | 36.20 | 36.65 | 36.65 | 1.10% | 7,280,016 |
| Mar 24, 2026 | 38.00 | 38.30 | 34.80 | 36.25 | 36.25 | -0.96% | 12,413,021 |
| Mar 23, 2026 | 37.50 | 38.50 | 35.90 | 36.60 | 36.60 | -6.87% | 12,450,206 |
| Mar 20, 2026 | 41.60 | 42.80 | 38.00 | 39.30 | 39.30 | -0.51% | 50,220,164 |
| Mar 19, 2026 | 35.95 | 39.50 | 35.70 | 39.50 | 39.50 | 9.87% | 39,802,610 |
| Mar 18, 2026 | 33.30 | 35.95 | 33.05 | 35.95 | 35.95 | 9.94% | 25,692,653 |
| Mar 17, 2026 | 31.95 | 33.05 | 31.90 | 32.70 | 32.70 | 2.51% | 4,938,140 |
| Mar 16, 2026 | 32.35 | 32.55 | 31.50 | 31.90 | 31.90 | -3.63% | 6,219,785 |
| Mar 13, 2026 | 30.00 | 33.20 | 29.85 | 33.10 | 33.10 | 8.88% | 12,846,140 |
| Mar 12, 2026 | 30.10 | 30.70 | 29.85 | 30.40 | 30.40 | 1.00% | 2,500,049 |
| Mar 11, 2026 | 31.00 | 31.00 | 29.95 | 30.10 | 30.10 | -0.17% | 3,643,025 |
| Mar 10, 2026 | 30.20 | 30.50 | 29.75 | 30.15 | 30.15 | 3.25% | 1,772,845 |
| 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 |