Infinite Finance Co., Ltd. (TPE:6958)
Taiwan
· Delayed Price · Currency is TWD 19.50
+0.30 (1.56%)
At close: Apr 28, 2026
Infinite Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.20 | 19.50 | 19.00 | 19.50 | 19.50 | 1.56% | 125,684 |
| Apr 27, 2026 | 19.25 | 19.25 | 19.00 | 19.20 | 19.20 | - | 111,867 |
| Apr 24, 2026 | 19.00 | 19.65 | 19.00 | 19.20 | 19.20 | 2.13% | 104,069 |
| Apr 23, 2026 | 19.40 | 19.75 | 18.60 | 18.80 | 18.80 | -3.84% | 201,159 |
| Apr 22, 2026 | 20.05 | 20.05 | 19.15 | 19.55 | 19.55 | -2.25% | 225,799 |
| Apr 21, 2026 | 19.95 | 20.00 | 19.55 | 20.00 | 20.00 | - | 135,971 |
| Apr 20, 2026 | 20.05 | 20.05 | 19.40 | 20.00 | 20.00 | 0.50% | 144,892 |
| Apr 17, 2026 | 20.20 | 20.20 | 19.40 | 19.90 | 19.90 | -0.75% | 226,046 |
| Apr 16, 2026 | 20.00 | 20.30 | 19.65 | 20.05 | 20.05 | 0.25% | 286,643 |
| Apr 15, 2026 | 20.00 | 20.45 | 19.80 | 20.00 | 20.00 | - | 483,098 |
| Apr 14, 2026 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 4.17% | 525,528 |
| Apr 13, 2026 | 19.10 | 19.30 | 18.85 | 19.20 | 19.20 | 0.26% | 199,479 |
| Apr 10, 2026 | 18.10 | 19.25 | 18.10 | 19.15 | 19.15 | 5.80% | 367,836 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.85 | 18.10 | 18.10 | - | 60,835 |
| Apr 8, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | 0.84% | 151,907 |
| Apr 7, 2026 | 17.95 | 18.00 | 17.80 | 17.95 | 17.95 | - | 74,401 |
| Apr 2, 2026 | 17.90 | 18.00 | 17.60 | 17.95 | 17.95 | - | 151,424 |
| Apr 1, 2026 | 17.20 | 18.00 | 17.00 | 17.95 | 17.95 | 4.36% | 316,660 |
| Mar 31, 2026 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | - | 67,312 |
| Mar 30, 2026 | 16.80 | 17.25 | 16.80 | 17.20 | 17.20 | -0.29% | 57,470 |
| Mar 27, 2026 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | 0.29% | 38,098 |
| Mar 26, 2026 | 17.25 | 17.25 | 16.90 | 17.20 | 17.20 | - | 81,248 |
| Mar 25, 2026 | 17.25 | 17.25 | 17.10 | 17.20 | 17.20 | 0.58% | 30,183 |
| Mar 24, 2026 | 17.30 | 17.30 | 16.75 | 17.10 | 17.10 | -0.29% | 71,678 |
| Mar 23, 2026 | 17.00 | 17.30 | 16.75 | 17.15 | 17.15 | -2.56% | 67,651 |
| Mar 20, 2026 | 16.85 | 17.60 | 16.85 | 17.60 | 17.60 | 3.23% | 95,156 |
| Mar 19, 2026 | 17.00 | 17.30 | 16.90 | 17.05 | 17.05 | -1.45% | 63,519 |
| Mar 18, 2026 | 17.25 | 17.40 | 17.00 | 17.30 | 17.30 | 0.29% | 67,479 |
| Mar 17, 2026 | 17.00 | 17.30 | 16.75 | 17.25 | 17.25 | - | 106,427 |
| Mar 16, 2026 | 17.00 | 17.45 | 16.85 | 17.25 | 17.25 | -1.15% | 144,440 |
| Mar 13, 2026 | 17.30 | 17.45 | 16.65 | 17.45 | 17.45 | -0.57% | 171,322 |
| Mar 12, 2026 | 16.80 | 17.95 | 16.80 | 17.55 | 17.55 | 0.57% | 181,353 |
| Mar 11, 2026 | 16.20 | 17.45 | 16.15 | 17.45 | 17.45 | 9.75% | 232,116 |
| Mar 10, 2026 | 15.60 | 16.35 | 15.60 | 15.90 | 15.90 | 1.92% | 101,766 |
| Mar 9, 2026 | 15.85 | 16.10 | 15.50 | 15.60 | 15.60 | -9.30% | 201,306 |
| Mar 6, 2026 | 17.35 | 17.90 | 17.10 | 17.20 | 17.20 | -2.55% | 60,279 |
| Mar 5, 2026 | 17.65 | 18.05 | 17.65 | 17.65 | 17.65 | - | 54,610 |
| Mar 4, 2026 | 17.90 | 17.90 | 17.60 | 17.65 | 17.65 | -3.55% | 105,424 |
| Mar 3, 2026 | 17.95 | 18.55 | 17.45 | 18.30 | 18.30 | 0.83% | 183,030 |
| Mar 2, 2026 | 17.90 | 18.25 | 17.50 | 18.15 | 18.15 | 2.25% | 76,856 |
| Feb 26, 2026 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | -1.66% | 118,449 |
| Feb 25, 2026 | 18.30 | 18.30 | 17.65 | 18.05 | 18.05 | -0.82% | 206,992 |
| Feb 24, 2026 | 18.25 | 18.40 | 17.90 | 18.20 | 18.20 | 4.30% | 359,011 |
| Feb 23, 2026 | 16.05 | 17.45 | 16.05 | 17.45 | 17.45 | 9.75% | 352,001 |
| Feb 11, 2026 | 15.35 | 15.90 | 15.35 | 15.90 | 15.90 | 3.58% | 108,767 |
| Feb 10, 2026 | 15.20 | 15.65 | 15.20 | 15.35 | 15.35 | 2.33% | 114,148 |
| Feb 9, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 0.33% | 37,462 |
| Feb 6, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 31,133 |
| Feb 5, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 42,200 |
| Feb 4, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | 32,420 |
| Feb 3, 2026 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 19,776 |
| Feb 2, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -1.31% | 46,277 |
| Jan 30, 2026 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.33% | 19,627 |
| Jan 29, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 45,720 |
| Jan 28, 2026 | 15.20 | 15.50 | 15.15 | 15.30 | 15.30 | 0.99% | 38,590 |
| Jan 27, 2026 | 15.20 | 15.35 | 15.10 | 15.15 | 15.15 | -0.33% | 52,089 |
| Jan 26, 2026 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 38,418 |
| Jan 23, 2026 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | 0.33% | 16,209 |
| Jan 22, 2026 | 15.20 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 23,426 |
| Jan 21, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | -0.97% | 57,313 |
| Jan 20, 2026 | 15.15 | 15.50 | 15.05 | 15.45 | 15.45 | 1.31% | 71,950 |
| Jan 19, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | -0.97% | 41,394 |
| Jan 16, 2026 | 15.20 | 15.45 | 15.20 | 15.40 | 15.40 | 1.32% | 12,325 |
| Jan 15, 2026 | 15.05 | 15.55 | 15.05 | 15.20 | 15.20 | 1.00% | 75,846 |
| Jan 14, 2026 | 15.25 | 15.25 | 14.90 | 15.05 | 15.05 | -0.33% | 98,176 |
| Jan 13, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 0.33% | 25,264 |
| Jan 12, 2026 | 15.40 | 15.40 | 15.00 | 15.05 | 15.05 | -2.59% | 163,462 |
| Jan 9, 2026 | 15.40 | 15.45 | 15.15 | 15.45 | 15.45 | 0.32% | 34,651 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.33% | 24,994 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.30 | 15.35 | 15.35 | -1.92% | 82,760 |
| Jan 6, 2026 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | -1.57% | 27,575 |
| Jan 5, 2026 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | -0.93% | 20,740 |
| Jan 2, 2026 | 16.05 | 16.10 | 16.00 | 16.05 | 16.05 | 0.31% | 25,761 |
| Dec 31, 2025 | 16.00 | 16.10 | 15.95 | 16.00 | 16.00 | -0.62% | 23,205 |
| Dec 30, 2025 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | - | 22,082 |
| Dec 29, 2025 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | - | 11,624 |
| Dec 26, 2025 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | -1.83% | 30,847 |
| Dec 24, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.38% | 32,329 |
| Dec 23, 2025 | 16.60 | 16.85 | 16.60 | 16.80 | 16.80 | 1.20% | 101,292 |
| Dec 22, 2025 | 15.90 | 16.70 | 15.80 | 16.60 | 16.60 | 4.40% | 142,148 |
| Dec 19, 2025 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | -0.31% | 11,885 |
| Dec 18, 2025 | 15.40 | 16.05 | 15.40 | 15.95 | 15.95 | 2.90% | 38,137 |
| Dec 17, 2025 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -0.96% | 15,750 |
| Dec 16, 2025 | 15.65 | 15.70 | 15.40 | 15.65 | 15.65 | -2.19% | 62,307 |
| Dec 15, 2025 | 16.20 | 16.20 | 15.70 | 16.00 | 16.00 | 1.27% | 51,093 |
| Dec 12, 2025 | 15.65 | 15.80 | 15.65 | 15.80 | 15.80 | 0.64% | 26,948 |
| Dec 11, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -2.18% | 23,653 |
| Dec 10, 2025 | 16.00 | 16.05 | 15.80 | 16.05 | 16.05 | 2.88% | 75,691 |
| Dec 9, 2025 | 15.60 | 15.65 | 15.50 | 15.60 | 15.60 | -0.64% | 18,738 |
| Dec 8, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 11,234 |
| Dec 5, 2025 | 15.85 | 15.90 | 15.75 | 15.80 | 15.80 | -0.63% | 25,375 |
| Dec 4, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 9,667 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | - | 16,897 |
| Dec 2, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -2.15% | 44,672 |
| Dec 1, 2025 | 16.00 | 16.25 | 15.95 | 16.25 | 16.25 | 1.56% | 18,976 |
| Nov 28, 2025 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 15,687 |
| Nov 27, 2025 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | -1.82% | 51,491 |
| Nov 26, 2025 | 16.25 | 16.55 | 16.25 | 16.50 | 16.50 | 1.54% | 46,164 |
| Nov 25, 2025 | 16.15 | 16.25 | 16.10 | 16.25 | 16.25 | 0.93% | 17,034 |
| Nov 24, 2025 | 16.00 | 16.20 | 15.95 | 16.10 | 16.10 | 2.22% | 35,168 |