Info-Tek Corporation (TPEX:8183)
Taiwan
· Delayed Price · Currency is TWD 32.75
-0.90 (-2.67%)
At close: Dec 5, 2025
Info-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.75 | 33.90 | 32.65 | 32.75 | 32.75 | -2.67% | 268,687 |
| Dec 4, 2025 | 33.70 | 33.75 | 33.45 | 33.65 | 33.65 | 0.60% | 172,364 |
| Dec 3, 2025 | 33.25 | 33.90 | 33.25 | 33.45 | 33.45 | 0.90% | 324,607 |
| Dec 2, 2025 | 33.50 | 33.50 | 32.95 | 33.15 | 33.15 | -0.30% | 176,081 |
| Dec 1, 2025 | 33.40 | 33.60 | 33.05 | 33.25 | 33.25 | -0.30% | 278,858 |
| Nov 28, 2025 | 33.35 | 33.50 | 33.15 | 33.35 | 33.35 | - | 209,430 |
| Nov 27, 2025 | 32.75 | 33.70 | 32.75 | 33.35 | 33.35 | 1.99% | 344,195 |
| Nov 26, 2025 | 33.05 | 33.40 | 32.60 | 32.70 | 32.70 | -0.91% | 400,863 |
| Nov 25, 2025 | 32.30 | 34.30 | 32.25 | 33.00 | 33.00 | 2.80% | 866,319 |
| Nov 24, 2025 | 32.30 | 33.00 | 31.85 | 32.10 | 32.10 | 0.31% | 213,395 |
| Nov 21, 2025 | 33.00 | 33.05 | 32.00 | 32.00 | 32.00 | -5.04% | 353,438 |
| Nov 20, 2025 | 32.65 | 33.75 | 32.65 | 33.70 | 33.70 | 4.82% | 453,958 |
| Nov 19, 2025 | 32.45 | 33.40 | 31.70 | 32.15 | 32.15 | -1.68% | 345,608 |
| Nov 18, 2025 | 33.15 | 33.80 | 32.40 | 32.70 | 32.70 | -2.68% | 493,481 |
| Nov 17, 2025 | 35.00 | 35.05 | 33.60 | 33.60 | 33.60 | -3.31% | 684,111 |
| Nov 14, 2025 | 34.90 | 35.90 | 34.65 | 34.75 | 34.75 | -1.70% | 730,286 |
| Nov 13, 2025 | 34.30 | 35.90 | 34.30 | 35.35 | 35.35 | 3.06% | 1,143,902 |
| Nov 12, 2025 | 33.50 | 34.80 | 33.50 | 34.30 | 34.30 | 1.93% | 572,738 |
| Nov 11, 2025 | 33.40 | 34.75 | 33.05 | 33.65 | 33.65 | 1.36% | 630,857 |
| Nov 10, 2025 | 34.25 | 34.25 | 32.60 | 33.20 | 33.20 | -2.92% | 567,522 |
| Nov 7, 2025 | 34.00 | 34.70 | 33.65 | 34.20 | 34.20 | -1.72% | 522,054 |
| Nov 6, 2025 | 34.15 | 36.00 | 34.00 | 34.80 | 34.80 | 3.57% | 2,035,911 |
| Nov 5, 2025 | 33.00 | 33.75 | 32.35 | 33.60 | 33.60 | 0.60% | 986,834 |
| Nov 4, 2025 | 36.45 | 36.50 | 33.40 | 33.40 | 33.40 | -7.73% | 2,391,891 |
| Nov 3, 2025 | 36.55 | 37.10 | 35.35 | 36.20 | 36.20 | -0.96% | 8,235,728 |
| Oct 31, 2025 | 36.55 | 36.55 | 35.45 | 36.55 | 36.55 | 9.92% | 3,750,943 |
| Oct 30, 2025 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | 9.92% | 899,720 |
| Oct 29, 2025 | 30.50 | 31.10 | 30.25 | 30.25 | 30.25 | -0.66% | 335,648 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.15 | 30.45 | 30.45 | -1.14% | 302,702 |
| Oct 27, 2025 | 30.60 | 30.95 | 30.55 | 30.80 | 30.80 | 0.65% | 341,690 |
| Oct 23, 2025 | 30.50 | 30.80 | 30.25 | 30.60 | 30.60 | 0.33% | 261,115 |
| Oct 22, 2025 | 30.55 | 30.75 | 30.35 | 30.50 | 30.50 | -0.33% | 189,559 |
| Oct 21, 2025 | 30.05 | 31.05 | 30.05 | 30.60 | 30.60 | 1.83% | 566,983 |
| Oct 20, 2025 | 29.35 | 30.45 | 29.35 | 30.05 | 30.05 | 2.39% | 356,385 |
| Oct 17, 2025 | 29.80 | 30.00 | 29.30 | 29.35 | 29.35 | -1.51% | 187,087 |
| Oct 16, 2025 | 29.40 | 29.95 | 29.25 | 29.80 | 29.80 | 1.88% | 302,645 |
| Oct 15, 2025 | 29.40 | 29.40 | 28.45 | 29.25 | 29.25 | 1.92% | 199,583 |
| Oct 14, 2025 | 29.40 | 29.70 | 28.35 | 28.70 | 28.70 | -1.03% | 461,289 |
| Oct 13, 2025 | 29.30 | 29.35 | 28.90 | 29.00 | 29.00 | -3.97% | 466,945 |
| Oct 9, 2025 | 30.70 | 31.20 | 30.10 | 30.20 | 30.20 | -1.47% | 380,864 |
| Oct 8, 2025 | 29.90 | 31.00 | 29.90 | 30.65 | 30.65 | 3.37% | 744,565 |
| Oct 7, 2025 | 29.55 | 29.85 | 29.35 | 29.65 | 29.65 | 0.34% | 243,083 |
| Oct 3, 2025 | 29.40 | 29.80 | 29.20 | 29.55 | 29.55 | 1.20% | 366,721 |
| Oct 2, 2025 | 29.85 | 29.85 | 29.20 | 29.20 | 29.20 | -1.85% | 288,682 |
| Oct 1, 2025 | 30.15 | 30.20 | 29.75 | 29.75 | 29.75 | -0.67% | 214,162 |
| Sep 30, 2025 | 30.30 | 30.30 | 29.75 | 29.95 | 29.95 | - | 207,472 |
| Sep 26, 2025 | 30.55 | 30.60 | 29.85 | 29.95 | 29.95 | -1.96% | 524,433 |
| Sep 25, 2025 | 30.60 | 31.90 | 30.45 | 30.55 | 30.55 | -0.33% | 845,493 |
| Sep 24, 2025 | 30.50 | 30.65 | 29.40 | 30.65 | 30.65 | 0.99% | 570,164 |
| Sep 23, 2025 | 30.35 | 30.50 | 30.00 | 30.35 | 30.35 | 0.50% | 366,881 |
| Sep 22, 2025 | 30.45 | 30.90 | 30.05 | 30.20 | 30.20 | -0.82% | 520,647 |
| Sep 19, 2025 | 29.65 | 30.65 | 29.65 | 30.45 | 30.45 | 1.84% | 725,863 |
| Sep 18, 2025 | 28.75 | 30.50 | 28.75 | 29.90 | 29.90 | 4.91% | 853,488 |
| Sep 17, 2025 | 28.80 | 29.50 | 28.50 | 28.50 | 28.50 | -0.35% | 363,378 |
| Sep 16, 2025 | 28.75 | 28.85 | 28.40 | 28.60 | 28.60 | 0.70% | 229,444 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | 28.40 | -2.07% | 263,101 |
| Sep 12, 2025 | 29.05 | 29.45 | 28.50 | 29.00 | 29.00 | 1.93% | 439,103 |
| Sep 11, 2025 | 29.75 | 29.90 | 28.45 | 28.45 | 28.45 | -4.53% | 437,197 |
| Sep 10, 2025 | 29.75 | 30.00 | 29.45 | 29.80 | 29.80 | 1.02% | 280,709 |
| Sep 9, 2025 | 30.15 | 30.25 | 29.10 | 29.50 | 29.50 | -2.16% | 455,388 |
| Sep 8, 2025 | 30.90 | 31.00 | 29.90 | 30.15 | 30.15 | -0.82% | 387,797 |
| Sep 5, 2025 | 30.20 | 30.60 | 30.05 | 30.40 | 30.40 | 2.01% | 437,448 |
| Sep 4, 2025 | 31.20 | 31.45 | 29.80 | 29.80 | 29.80 | -3.72% | 851,728 |
| Sep 3, 2025 | 30.45 | 31.45 | 29.70 | 30.95 | 30.95 | 2.31% | 995,390 |
| Sep 2, 2025 | 32.10 | 32.40 | 29.75 | 30.25 | 30.25 | -5.02% | 1,523,708 |
| Sep 1, 2025 | 33.50 | 33.90 | 31.00 | 31.85 | 31.85 | -4.64% | 3,732,388 |
| Aug 29, 2025 | 31.70 | 33.40 | 30.60 | 33.40 | 33.40 | 9.87% | 6,388,580 |
| Aug 28, 2025 | 27.85 | 30.40 | 27.80 | 30.40 | 30.40 | 9.95% | 1,366,220 |
| Aug 27, 2025 | 27.00 | 27.70 | 26.95 | 27.65 | 27.65 | 2.79% | 394,866 |
| Aug 26, 2025 | 26.40 | 27.00 | 26.40 | 26.90 | 26.90 | 2.09% | 260,633 |
| Aug 25, 2025 | 26.30 | 26.55 | 26.25 | 26.35 | 26.35 | 0.57% | 155,203 |
| Aug 22, 2025 | 26.45 | 26.45 | 26.20 | 26.20 | 26.20 | - | 123,907 |
| Aug 21, 2025 | 26.45 | 26.50 | 26.05 | 26.20 | 26.20 | 0.58% | 122,034 |
| Aug 20, 2025 | 26.75 | 26.75 | 25.85 | 26.05 | 26.05 | -2.43% | 327,997 |
| Aug 19, 2025 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | -1.29% | 274,866 |
| Aug 18, 2025 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | -1.64% | 264,130 |
| Aug 15, 2025 | 27.65 | 27.65 | 27.15 | 27.50 | 27.50 | 1.10% | 275,579 |
| Aug 14, 2025 | 27.10 | 27.70 | 27.10 | 27.20 | 27.20 | 0.37% | 585,720 |
| Aug 13, 2025 | 27.15 | 27.40 | 26.85 | 27.10 | 27.10 | 0.56% | 405,852 |
| Aug 12, 2025 | 26.75 | 27.00 | 26.75 | 26.95 | 26.95 | 0.75% | 138,616 |
| Aug 11, 2025 | 26.75 | 26.90 | 26.35 | 26.75 | 26.75 | - | 110,313 |
| Aug 8, 2025 | 27.00 | 27.00 | 26.70 | 26.75 | 26.75 | 0.19% | 254,698 |
| Aug 7, 2025 | 26.95 | 27.05 | 26.50 | 26.70 | 26.70 | -1.48% | 296,018 |
| Aug 6, 2025 | 27.00 | 27.30 | 26.95 | 27.10 | 27.10 | 0.37% | 121,755 |
| Aug 5, 2025 | 27.30 | 27.35 | 27.00 | 27.00 | 27.00 | -0.37% | 249,140 |
| Aug 4, 2025 | 26.50 | 27.20 | 26.30 | 27.10 | 27.10 | 1.50% | 206,678 |
| Aug 1, 2025 | 26.00 | 26.85 | 25.55 | 26.70 | 26.70 | 2.50% | 246,140 |
| Jul 31, 2025 | 26.35 | 26.35 | 25.95 | 26.05 | 26.05 | -1.14% | 172,816 |
| Jul 30, 2025 | 26.40 | 26.55 | 26.25 | 26.35 | 26.35 | -0.19% | 103,878 |
| Jul 29, 2025 | 26.50 | 26.90 | 26.40 | 26.40 | 26.40 | -0.38% | 183,819 |
| Jul 28, 2025 | 26.40 | 26.65 | 26.05 | 26.50 | 26.50 | 0.95% | 216,580 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.10 | 26.25 | 26.25 | 0.19% | 85,304 |
| Jul 24, 2025 | 26.30 | 26.50 | 26.20 | 26.20 | 26.20 | -0.19% | 107,946 |
| Jul 23, 2025 | 25.65 | 26.30 | 25.65 | 26.25 | 26.25 | 2.34% | 183,566 |
| Jul 22, 2025 | 26.30 | 26.65 | 25.65 | 25.65 | 25.65 | -2.29% | 305,782 |
| Jul 21, 2025 | 26.10 | 26.35 | 26.05 | 26.25 | 26.25 | 1.16% | 120,546 |
| Jul 18, 2025 | 26.30 | 26.35 | 25.95 | 25.95 | 25.95 | -0.95% | 107,685 |
| Jul 17, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 158,012 |
| Jul 16, 2025 | 25.60 | 25.85 | 25.55 | 25.60 | 25.60 | - | 141,154 |
| Jul 15, 2025 | 25.55 | 25.70 | 25.30 | 25.60 | 25.60 | 1.59% | 104,870 |