Info-Tek Corporation (TPEX:8183)
Taiwan
· Delayed Price · Currency is TWD 34.25
-2.80 (-7.56%)
Mar 9, 2026, 1:30 PM CST
Info-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 35.10 | 33.75 | 34.25 | 34.25 | -7.56% | 764,348 |
| Mar 6, 2026 | 36.80 | 37.35 | 36.00 | 37.05 | 37.05 | 0.54% | 456,407 |
| Mar 5, 2026 | 37.25 | 37.95 | 36.55 | 36.85 | 36.85 | 2.65% | 634,500 |
| Mar 4, 2026 | 38.60 | 38.60 | 35.30 | 35.90 | 35.90 | -6.99% | 1,416,178 |
| Mar 3, 2026 | 38.45 | 40.25 | 38.00 | 38.60 | 38.60 | 0.39% | 1,488,344 |
| Mar 2, 2026 | 38.00 | 39.40 | 37.20 | 38.45 | 38.45 | -5.41% | 2,340,973 |
| Feb 26, 2026 | 40.00 | 41.35 | 39.55 | 40.65 | 40.65 | 8.11% | 8,580,770 |
| Feb 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 9.94% | 1,330,614 |
| Feb 24, 2026 | 33.90 | 34.50 | 33.35 | 34.20 | 34.20 | 2.24% | 497,182 |
| Feb 23, 2026 | 32.70 | 33.50 | 32.40 | 33.45 | 33.45 | 2.29% | 171,508 |
| Feb 11, 2026 | 32.90 | 33.20 | 32.20 | 32.70 | 32.70 | -0.61% | 198,625 |
| Feb 10, 2026 | 31.25 | 33.35 | 31.25 | 32.90 | 32.90 | 6.65% | 513,473 |
| Feb 9, 2026 | 31.05 | 31.30 | 30.40 | 30.85 | 30.85 | - | 218,683 |
| Feb 6, 2026 | 31.70 | 31.70 | 29.90 | 30.85 | 30.85 | -1.75% | 233,488 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.35 | 31.40 | 31.40 | -1.72% | 184,996 |
| Feb 4, 2026 | 31.40 | 32.00 | 31.00 | 31.95 | 31.95 | 2.40% | 110,166 |
| Feb 3, 2026 | 31.10 | 31.45 | 30.75 | 31.20 | 31.20 | 1.13% | 238,665 |
| Feb 2, 2026 | 31.85 | 32.15 | 30.70 | 30.85 | 30.85 | -4.34% | 383,170 |
| Jan 30, 2026 | 33.00 | 33.00 | 32.20 | 32.25 | 32.25 | -2.12% | 286,118 |
| Jan 29, 2026 | 33.80 | 33.80 | 32.85 | 32.95 | 32.95 | -2.51% | 272,063 |
| Jan 28, 2026 | 34.20 | 34.20 | 33.30 | 33.80 | 33.80 | -0.73% | 285,095 |
| Jan 27, 2026 | 33.95 | 34.75 | 33.75 | 34.05 | 34.05 | 0.29% | 549,059 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.70 | 33.95 | 33.95 | 0.44% | 209,964 |
| Jan 23, 2026 | 34.45 | 34.45 | 33.60 | 33.80 | 33.80 | -0.29% | 194,557 |
| Jan 22, 2026 | 33.75 | 34.50 | 33.70 | 33.90 | 33.90 | 0.59% | 273,008 |
| Jan 21, 2026 | 33.75 | 34.05 | 33.45 | 33.70 | 33.70 | -1.46% | 368,134 |
| Jan 20, 2026 | 34.70 | 34.75 | 34.10 | 34.20 | 34.20 | -1.44% | 269,797 |
| Jan 19, 2026 | 34.60 | 34.85 | 34.20 | 34.70 | 34.70 | 0.29% | 391,000 |
| Jan 16, 2026 | 35.10 | 35.25 | 34.30 | 34.60 | 34.60 | 0.58% | 475,777 |
| Jan 15, 2026 | 34.90 | 34.90 | 33.90 | 34.40 | 34.40 | -0.43% | 405,009 |
| Jan 14, 2026 | 34.00 | 34.85 | 33.95 | 34.55 | 34.55 | 1.92% | 764,579 |
| Jan 13, 2026 | 34.40 | 34.40 | 32.30 | 33.90 | 33.90 | - | 979,623 |
| Jan 12, 2026 | 33.60 | 33.95 | 33.00 | 33.90 | 33.90 | 3.04% | 379,636 |
| Jan 9, 2026 | 33.60 | 33.70 | 32.65 | 32.90 | 32.90 | -0.90% | 276,141 |
| Jan 8, 2026 | 34.70 | 34.70 | 33.10 | 33.20 | 33.20 | -2.78% | 503,927 |
| Jan 7, 2026 | 33.60 | 34.35 | 33.60 | 34.15 | 34.15 | 1.49% | 594,105 |
| Jan 6, 2026 | 32.65 | 33.95 | 32.65 | 33.65 | 33.65 | 1.97% | 453,293 |
| Jan 5, 2026 | 34.00 | 34.00 | 32.50 | 33.00 | 33.00 | -1.20% | 397,313 |
| Jan 2, 2026 | 33.65 | 33.65 | 33.10 | 33.40 | 33.40 | 1.37% | 236,251 |
| Dec 31, 2025 | 33.20 | 33.60 | 32.90 | 32.95 | 32.95 | -0.15% | 264,688 |
| Dec 30, 2025 | 33.35 | 33.45 | 32.70 | 33.00 | 33.00 | -2.22% | 297,538 |
| Dec 29, 2025 | 33.15 | 34.10 | 33.15 | 33.75 | 33.75 | 1.81% | 401,667 |
| Dec 26, 2025 | 33.25 | 33.35 | 32.95 | 33.15 | 33.15 | -0.30% | 171,482 |
| Dec 24, 2025 | 33.80 | 33.90 | 33.10 | 33.25 | 33.25 | -1.04% | 186,460 |
| Dec 23, 2025 | 33.50 | 33.75 | 33.30 | 33.60 | 33.60 | 0.90% | 248,965 |
| Dec 22, 2025 | 32.80 | 33.35 | 32.80 | 33.30 | 33.30 | 1.68% | 282,343 |
| Dec 19, 2025 | 32.50 | 32.90 | 32.45 | 32.75 | 32.75 | 1.24% | 151,918 |
| Dec 18, 2025 | 32.60 | 32.65 | 32.20 | 32.35 | 32.35 | -1.07% | 155,822 |
| Dec 17, 2025 | 32.70 | 33.50 | 32.65 | 32.70 | 32.70 | 0.31% | 259,888 |
| Dec 16, 2025 | 32.85 | 32.85 | 32.15 | 32.60 | 32.60 | -0.91% | 259,542 |
| Dec 15, 2025 | 32.70 | 33.15 | 32.70 | 32.90 | 32.90 | -1.20% | 155,602 |
| Dec 12, 2025 | 33.80 | 33.90 | 33.10 | 33.30 | 33.30 | -1.48% | 237,947 |
| Dec 11, 2025 | 33.85 | 34.10 | 33.00 | 33.80 | 33.80 | 1.50% | 388,399 |
| Dec 10, 2025 | 33.00 | 34.25 | 33.00 | 33.30 | 33.30 | 1.99% | 555,395 |
| Dec 9, 2025 | 33.55 | 33.55 | 32.25 | 32.65 | 32.65 | -4.81% | 716,337 |
| Dec 8, 2025 | 32.95 | 34.40 | 32.95 | 34.30 | 34.30 | 4.73% | 837,052 |
| 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 |