Taipei Exchange - Delayed Quote TWD

Info-Tek Corporation (8183.TWO)

27.60

+0.05

+(0.18%)

At close: 1:30:21 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	27.90	28.00	27.55	27.60	27.60	76,234
Jun 2, 2025	28.50	28.50	27.20	27.55	27.55	419,003
May 29, 2025	28.45	28.70	28.40	28.50	28.50	111,000
May 28, 2025	28.85	29.00	28.35	28.35	28.35	149,000
May 27, 2025	29.00	29.10	28.65	28.65	28.65	152,000
May 26, 2025	29.50	29.50	28.90	28.95	28.95	145,001
May 23, 2025	29.55	29.60	29.25	29.25	29.25	54,174
May 22, 2025	29.35	30.05	29.05	29.50	29.50	196,000
May 21, 2025	29.50	29.65	29.40	29.50	29.50	121,000
May 20, 2025	29.60	29.65	29.35	29.40	29.40	71,002
May 19, 2025	29.95	30.20	29.25	29.30	29.30	221,000
May 16, 2025	29.75	30.10	29.75	29.95	29.95	206,000
May 15, 2025	30.35	30.35	29.50	29.60	29.60	407,002
May 14, 2025	30.45	30.60	30.15	30.35	30.35	280,034
May 13, 2025	30.85	31.20	30.40	30.40	30.40	380,001
May 12, 2025	30.00	30.60	30.00	30.60	30.60	366,003
May 9, 2025	29.90	30.15	29.45	30.00	30.00	262,001
May 8, 2025	28.80	30.00	28.70	29.90	29.90	704,002
May 7, 2025	28.15	28.75	28.10	28.10	28.10	138,000
May 6, 2025	27.80	28.70	27.65	28.25	28.25	236,121
May 5, 2025	30.15	30.15	28.10	28.30	28.30	1,192,200
May 2, 2025	31.30	31.55	30.90	31.20	31.20	295,027
Apr 30, 2025	31.35	31.85	30.75	30.90	30.90	330,001
Apr 29, 2025	30.85	31.35	30.85	31.35	31.35	202,015
Apr 28, 2025	30.60	30.95	30.45	30.85	30.85	153,000
Apr 25, 2025	30.35	30.75	30.35	30.60	30.60	211,072
Apr 24, 2025	30.60	30.90	30.00	30.15	30.15	240,000
Apr 23, 2025	29.60	30.30	29.60	30.20	30.20	182,001
Apr 22, 2025	29.35	29.70	29.15	29.20	29.20	173,277
Apr 21, 2025	30.20	30.25	29.40	29.40	29.40	202,002
Apr 18, 2025	30.30	30.40	30.05	30.25	30.25	140,002
Apr 17, 2025	30.15	30.40	29.75	30.25	30.25	202,000
Apr 16, 2025	31.10	31.10	30.15	30.70	30.70	277,025
Apr 15, 2025	30.30	31.40	30.30	31.35	31.35	243,146
Apr 14, 2025	30.00	31.20	29.65	30.20	30.20	351,038
Apr 11, 2025	29.10	29.75	27.30	29.65	29.65	431,001
Apr 10, 2025	29.15	29.15	28.15	29.15	29.15	292,000
Apr 9, 2025	28.60	28.60	26.50	26.50	26.50	590,005
Apr 8, 2025	29.45	30.50	29.40	29.40	29.40	477,095
Apr 7, 2025	32.65	32.65	32.65	32.65	32.65	55,100
Apr 2, 2025	35.95	36.50	35.60	36.25	36.25	134,023
Apr 1, 2025	34.80	35.95	34.80	35.85	35.85	93,025
Mar 31, 2025	36.35	36.35	34.60	34.60	34.60	389,006
Mar 28, 2025	38.50	38.50	36.65	36.95	36.95	556,002
Mar 27, 2025	38.95	39.00	38.60	38.60	38.60	233,003
Mar 26, 2025	38.95	39.35	38.95	39.25	39.25	47,002
Mar 25, 2025	39.20	39.40	38.95	38.95	38.95	183,001
Mar 24, 2025	39.65	39.65	39.15	39.20	39.20	121,006
Mar 21, 2025	39.90	39.90	39.65	39.65	39.65	64,000
Mar 20, 2025	39.75	40.10	39.75	39.95	39.95	98,002
Mar 19, 2025	39.75	40.05	39.50	39.55	39.55	104,003
Mar 18, 2025	39.55	39.75	39.55	39.75	39.75	64,002
Mar 17, 2025	39.35	39.65	39.35	39.35	39.35	75,006
Mar 14, 2025	39.20	39.60	38.90	39.35	39.35	126,002
Mar 13, 2025	39.80	40.20	39.00	39.15	39.15	174,019
Mar 12, 2025	40.00	40.00	39.40	39.80	39.80	99,001
Mar 11, 2025	39.20	39.40	38.65	39.25	39.25	391,016
Mar 10, 2025	40.65	40.75	40.15	40.20	40.20	94,003
Mar 7, 2025	41.10	41.20	40.65	40.65	40.65	118,004
Mar 6, 2025	41.25	41.40	41.00	41.10	41.10	121,263
Mar 5, 2025	41.30	41.40	41.00	41.20	41.20	97,001
Mar 4, 2025	41.10	41.50	40.45	41.10	41.10	89,010
Mar 3, 2025	41.45	41.45	40.75	40.95	40.95	125,001
Feb 27, 2025	42.15	42.60	41.40	41.50	41.50	273,006
Feb 26, 2025	42.15	42.60	42.05	42.05	42.05	179,153
Feb 25, 2025	42.65	42.65	42.00	42.25	42.25	312,011
Feb 24, 2025	42.25	42.80	42.25	42.70	42.70	188,077
Feb 21, 2025	43.00	43.30	42.35	42.55	42.55	617,037
Feb 20, 2025	43.10	45.00	42.80	43.00	43.00	2,126,121
Feb 19, 2025	41.25	41.45	41.00	41.35	41.35	277,240
Feb 18, 2025	40.60	41.20	40.60	41.10	41.10	303,302
Feb 17, 2025	40.25	40.50	40.05	40.50	40.50	209,201
Feb 14, 2025	40.80	40.80	40.15	40.15	40.15	145,002
Feb 13, 2025	39.90	40.75	39.90	40.70	40.70	257,019
Feb 12, 2025	39.85	40.35	39.80	39.80	39.80	160,021
Feb 11, 2025	39.70	40.25	39.60	39.80	39.80	166,032
Feb 10, 2025	39.30	39.95	39.30	39.60	39.60	196,139
Feb 7, 2025	39.40	40.30	39.35	40.20	40.20	192,177
Feb 6, 2025	39.40	39.60	39.15	39.35	39.35	163,005
Feb 5, 2025	38.85	39.50	38.80	39.30	39.30	156,021
Feb 4, 2025	38.95	39.20	38.75	38.75	38.75	87,001
Feb 3, 2025	39.40	39.40	38.60	38.90	38.90	106,030
Jan 22, 2025	39.85	39.95	39.50	39.75	39.75	107,000
Jan 21, 2025	39.95	40.15	39.65	39.70	39.70	127,000
Jan 20, 2025	39.70	40.35	39.35	40.00	40.00	190,000
Jan 17, 2025	39.60	40.00	39.40	39.45	39.45	83,000
Jan 16, 2025	40.35	40.35	39.45	39.45	39.45	162,000
Jan 15, 2025	38.90	39.85	38.90	39.50	39.50	112,000
Jan 14, 2025	38.80	39.05	38.40	38.90	38.90	102,000
Jan 13, 2025	40.65	40.65	38.50	38.60	38.60	501,000
Jan 10, 2025	40.10	40.80	39.95	40.65	40.65	180,000
Jan 9, 2025	41.50	41.50	39.85	39.95	39.95	272,000
Jan 8, 2025	41.30	41.75	40.80	41.50	41.50	845,000
Jan 7, 2025	40.55	40.60	40.05	40.20	40.20	170,000
Jan 6, 2025	40.00	40.70	40.00	40.55	40.55	249,000
Jan 3, 2025	40.25	40.70	40.00	40.00	40.00	223,000
Jan 2, 2025	39.75	40.85	39.55	40.25	40.25	368,000
Dec 31, 2024	39.95	39.95	39.50	39.70	39.70	105,000
Dec 30, 2024	40.20	40.30	39.70	39.75	39.75	184,000
Dec 27, 2024	40.90	42.30	40.05	40.20	40.20	1,080,000
Dec 26, 2024	39.75	39.95	39.50	39.80	39.80	146,000
Dec 25, 2024	39.55	39.90	39.00	39.10	39.10	365,000
Dec 24, 2024	39.70	40.15	39.00	39.20	39.20	363,000
Dec 23, 2024	39.50	40.00	39.10	39.40	39.40	220,000
Dec 20, 2024	40.15	40.15	39.20	39.20	39.20	163,000
Dec 19, 2024	38.85	40.10	38.85	39.75	39.75	317,000
Dec 18, 2024	39.45	40.40	39.45	40.40	40.40	460,000
Dec 17, 2024	39.40	39.45	39.10	39.45	39.45	127,000
Dec 16, 2024	39.90	40.10	39.05	39.05	39.05	266,000
Dec 13, 2024	40.75	40.80	39.55	39.80	39.80	285,000
Dec 12, 2024	41.30	41.85	40.80	40.80	40.80	227,000
Dec 11, 2024	41.35	41.70	40.90	41.30	41.30	307,000
Dec 10, 2024	42.90	43.20	41.25	41.30	41.30	909,000
Dec 9, 2024	40.85	40.85	39.90	39.95	39.95	146,000
Dec 6, 2024	40.50	40.70	40.10	40.10	40.10	109,000
Dec 5, 2024	41.25	41.25	40.30	40.30	40.30	225,000
Dec 4, 2024	39.70	40.80	39.70	40.60	40.60	274,000
Dec 3, 2024	39.80	40.25	39.75	39.75	39.75	122,000
Dec 2, 2024	40.25	40.30	39.75	39.80	39.80	136,000
Nov 29, 2024	39.00	40.00	38.80	39.80	39.80	160,000
Nov 28, 2024	40.15	40.15	39.10	39.20	39.20	369,000
Nov 27, 2024	41.10	41.10	40.05	40.05	40.05	311,000
Nov 26, 2024	41.45	41.50	41.00	41.20	41.20	335,000
Nov 25, 2024	41.55	41.80	41.35	41.60	41.60	223,000
Nov 22, 2024	41.15	42.30	40.80	41.35	41.35	773,000
Nov 21, 2024	40.45	41.20	40.05	40.75	40.75	237,000
Nov 20, 2024	40.90	41.15	40.05	40.35	40.35	390,874
Nov 19, 2024	40.20	40.90	40.20	40.90	40.90	171,000
Nov 18, 2024	40.85	40.85	40.00	40.00	40.00	285,000
Nov 15, 2024	41.45	41.85	40.95	40.95	40.95	326,000
Nov 14, 2024	42.40	42.40	41.00	41.00	41.00	636,000
Nov 13, 2024	41.55	42.70	40.95	41.50	41.50	766,000
Nov 12, 2024	42.00	42.80	40.85	41.10	41.10	1,024,000
Nov 11, 2024	41.00	42.90	40.30	42.00	42.00	765,000
Nov 8, 2024	41.60	41.85	40.60	40.60	40.60	1,079,000
Nov 7, 2024	39.30	39.95	39.25	39.80	39.80	282,000
Nov 6, 2024	39.05	39.25	38.85	39.10	39.10	231,000
Nov 5, 2024	39.00	39.75	38.75	39.05	39.05	387,000
Nov 4, 2024	39.30	39.80	38.70	38.75	38.75	429,000
Nov 1, 2024	37.75	39.90	37.75	39.70	39.70	884,000
Oct 30, 2024	40.70	41.20	39.55	39.70	39.70	2,850,000
Oct 29, 2024	45.05	45.95	43.70	43.70	43.70	3,479,000
Oct 28, 2024	47.40	47.50	44.25	44.75	44.75	4,212,000
Oct 25, 2024	43.15	47.00	43.10	46.90	46.90	5,370,000
Oct 24, 2024	43.00	43.35	42.85	42.85	42.85	327,000
Oct 23, 2024	42.75	43.30	42.75	42.95	42.95	401,000
Oct 22, 2024	42.80	42.80	42.35	42.75	42.75	281,000
Oct 21, 2024	43.10	43.55	42.15	43.05	43.05	772,000
Oct 18, 2024	42.30	42.45	41.80	41.90	41.90	192,000
Oct 17, 2024	42.20	42.85	42.05	42.15	42.15	517,000
Oct 16, 2024	41.70	42.20	41.65	42.00	42.00	193,000
Oct 15, 2024	41.70	42.55	41.55	41.80	41.80	371,000
Oct 14, 2024	41.40	41.95	40.85	41.70	41.70	402,000
Oct 11, 2024	41.85	42.35	41.20	41.40	41.40	565,000
Oct 9, 2024	44.65	45.20	41.30	42.05	42.05	5,335,000
Oct 8, 2024	43.00	43.00	41.60	43.00	43.00	3,512,000
Oct 7, 2024	38.80	39.10	38.70	39.10	39.10	125,000
Oct 4, 2024	38.60	39.15	38.60	38.70	38.70	114,000
Oct 1, 2024	38.40	38.70	38.20	38.45	38.45	118,000
Sep 30, 2024	39.05	39.05	38.20	38.40	38.40	169,000
Sep 27, 2024	38.75	39.25	38.75	38.90	38.90	192,000
Sep 26, 2024	39.20	39.30	38.50	38.60	38.60	266,000
Sep 25, 2024	39.10	39.40	38.90	39.20	39.20	184,000
Sep 24, 2024	39.10	39.35	38.85	38.85	38.85	122,000
Sep 23, 2024	38.80	39.35	38.65	39.10	39.10	163,000
Sep 20, 2024	38.70	39.15	38.70	38.80	38.80	214,000
Sep 19, 2024	38.45	38.70	38.35	38.55	38.55	116,000
Sep 18, 2024	38.75	38.80	38.30	38.35	38.35	195,000
Sep 16, 2024	38.00	39.10	37.80	38.70	38.70	252,000
Sep 13, 2024	37.65	38.10	37.65	38.10	38.10	137,000
Sep 12, 2024	37.55	37.95	37.50	37.65	37.65	208,000
Sep 11, 2024	37.20	37.85	37.20	37.50	37.50	163,000
Sep 10, 2024	39.00	39.10	37.05	37.05	37.05	611,000
Sep 9, 2024	37.25	39.40	36.80	38.25	38.25	1,239,000
Sep 6, 2024	35.90	36.35	35.80	36.05	36.05	67,000
Sep 5, 2024	36.20	36.80	35.80	35.80	35.80	87,000
Sep 4, 2024	37.00	37.00	35.70	36.10	36.10	158,000
Sep 3, 2024	37.40	37.60	37.30	37.50	37.50	79,000
Sep 2, 2024	37.55	37.65	37.35	37.40	37.40	103,000
Aug 30, 2024	37.40	37.60	37.40	37.55	37.55	67,000
Aug 29, 2024	37.40	37.40	36.95	37.35	37.35	146,000
Aug 28, 2024	37.20	37.65	37.00	37.50	37.50	170,000
Aug 27, 2024	36.85	37.20	36.80	37.20	37.20	83,000
Aug 26, 2024	36.45	37.30	36.45	36.90	36.90	129,000
Aug 23, 2024	36.65	36.65	36.30	36.45	36.45	93,000
Aug 22, 2024	36.45	36.70	36.45	36.65	36.65	87,000
Aug 21, 2024	36.50	36.50	36.15	36.30	36.30	94,000
Aug 20, 2024	36.55	36.80	36.35	36.35	36.35	134,000
Aug 19, 2024	36.40	36.60	36.20	36.50	36.50	96,000
Aug 16, 2024	36.20	36.70	36.20	36.50	36.50	147,000
Aug 15, 2024	35.90	36.40	35.85	36.20	36.20	138,000
Aug 14, 2024	35.70	36.15	35.70	35.85	35.85	160,000
Aug 13, 2024	35.35	35.70	35.05	35.65	35.65	158,000
Aug 12, 2024	35.20	35.70	35.20	35.35	35.35	142,000
Aug 9, 2024	35.60	35.85	35.05	35.05	35.05	145,000
Aug 8, 2024	36.00	36.00	35.05	35.10	35.10	235,000
Aug 7, 2024	33.70	36.00	33.70	36.00	36.00	288,000
Aug 6, 2024	33.50	34.65	32.05	33.70	33.70	520,000
Aug 5, 2024	37.55	37.55	34.35	34.35	34.35	970,000
Aug 2, 2024	39.00	39.00	38.05	38.15	38.15	154,000
Aug 1, 2024	39.00	39.30	38.95	39.05	39.05	462,000
Jul 31, 2024	38.05	39.25	38.05	39.15	39.15	163,000
Jul 30, 2024	37.65	38.20	36.95	38.10	38.10	493,000
Jul 29, 2024	38.90	38.95	37.65	37.65	37.65	269,000
Jul 26, 2024	38.50	39.15	37.70	38.60	38.60	263,000
Jul 23, 2024	39.40	39.80	39.15	39.15	39.15	167,000
Jul 22, 2024	40.65	40.90	38.95	39.00	39.00	597,000
Jul 19, 2024	42.00	42.00	40.90	40.90	40.90	448,000
Jul 18, 2024	42.15	42.15	41.95	42.00	42.00	206,000
Jul 17, 2024	42.20	43.20	42.20	42.45	42.45	176,000
Jul 16, 2024	42.00	42.35	42.00	42.25	42.25	122,000
Jul 15, 2024	42.30	42.30	41.80	41.95	41.95	225,000
Jul 12, 2024	42.20	42.50	42.10	42.35	42.35	171,000
Jul 11, 2024	1.8 Dividend
Jul 11, 2024	42.20	42.40	42.05	42.30	42.30	318,000
Jul 10, 2024	43.80	43.80	43.30	43.45	41.65	387,000
Jul 9, 2024	44.15	44.15	43.25	43.35	41.55	335,000
Jul 8, 2024	44.10	44.35	43.70	43.70	41.89	594,000
Jul 5, 2024	43.65	44.10	43.65	44.10	42.27	402,000
Jul 4, 2024	43.80	43.95	43.65	43.65	41.84	247,000
Jul 3, 2024	43.20	43.65	43.20	43.60	41.79	337,000
Jul 2, 2024	43.35	43.35	43.00	43.10	41.31	147,000
Jul 1, 2024	43.50	43.70	43.25	43.35	41.55	225,000
Jun 28, 2024	43.20	44.20	43.20	43.75	41.94	368,000
Jun 27, 2024	42.85	43.35	42.85	43.20	41.41	212,000
Jun 26, 2024	43.00	43.10	42.80	42.85	41.07	187,000
Jun 25, 2024	43.00	43.00	42.70	42.90	41.12	146,000
Jun 24, 2024	43.40	43.40	43.00	43.05	41.27	162,000
Jun 21, 2024	42.80	43.25	42.75	43.05	41.27	232,000
Jun 20, 2024	43.25	43.25	42.85	42.95	41.17	156,000
Jun 19, 2024	43.40	43.50	42.85	42.90	41.12	228,000
Jun 18, 2024	43.35	43.35	42.85	43.00	41.22	313,000
Jun 17, 2024	43.30	43.75	43.15	43.30	41.51	167,000
Jun 14, 2024	43.45	44.00	43.40	43.65	41.84	429,000
Jun 13, 2024	43.20	43.50	42.70	43.20	41.41	411,000
Jun 12, 2024	42.75	43.20	42.50	42.75	40.98	143,000
Jun 11, 2024	43.00	43.50	42.40	42.50	40.74	207,000
Jun 7, 2024	42.80	42.80	42.10	42.45	40.69	197,000
Jun 6, 2024	43.95	43.95	42.35	42.40	40.64	211,000
Jun 5, 2024	43.10	43.60	43.00	43.05	41.27	179,000
Jun 4, 2024	43.50	43.55	43.05	43.05	41.27	187,000
Jun 3, 2024	44.10	44.45	43.50	43.50	41.70	326,000

3624.TWO Viking Tech Corporation

31.45

-1.41%

6284.TWO INPAQ Technology Co., Ltd.

70.00

+0.57%

6217.TWO C.C.P. Contact Probes Co., Ltd.

27.40

-0.72%

8121.TWO Acme Electronics Corporation

19.40

-1.02%

6126.TWO Singatron Enterprise Co.,Ltd

23.00

0.00%

5469.TW HannStar Board Corporation

60.40

+1.34%

6153.TW Career Technology (Mfg.) Co., Ltd.

11.15

-3.04%

6203.TWO Sea Sonic Electronics Co., Ltd.

74.00

+0.27%

5243.TW Eson Precision Ind. Co., Ltd.

49.85

+3.85%

8240.TWO Wah Hong Industrial Corp.

33.15

+1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Info-Tek Corporation (8183.TWO)

Related Tickers