Taiwan - Delayed Quote
TWD
Infinite Finance Co., Ltd. (6958.TW)
16.80
-0.05
(-0.30%)
At close: October 30 at 1:30:13 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.90
16.90
16.50
16.80
16.80
24,176
Oct 29, 2026
16.80
16.85
16.80
16.85
16.85
6,000
Oct 28, 2026
17.05
17.05
16.80
16.80
16.80
36,001
Oct 27, 2026
16.95
17.00
16.85
16.90
16.90
49,000
Oct 23, 2026
16.75
16.75
16.75
16.75
16.75
-
Oct 22, 2026
16.65
16.80
16.60
16.75
16.75
7,000
Oct 21, 2026
16.80
16.90
16.60
16.60
16.60
37,116
Oct 20, 2026
16.50
17.30
16.00
16.85
16.85
87,000
Oct 19, 2026
17.05
17.05
16.85
16.95
16.95
36,000
Oct 16, 2026
17.20
17.20
17.00
17.00
17.00
10,187
Oct 15, 2026
17.00
17.30
16.95
17.20
17.20
119,000
Oct 14, 2026
16.75
17.00
16.75
16.95
16.95
14,000
Oct 13, 2026
17.00
17.05
16.95
16.95
16.95
11,301
Oct 12, 2026
17.00
17.20
17.00
17.05
17.05
52,006
Oct 8, 2026
16.70
16.70
16.65
16.65
16.65
16,100
Oct 7, 2026
16.90
16.90
16.75
16.75
16.75
8,356
Oct 6, 2026
16.50
17.15
16.25
17.15
17.15
78,006
Oct 5, 2026
17.20
17.20
16.60
16.65
16.65
73,100
Oct 2, 2026
17.20
17.20
16.95
17.00
17.00
80,000
Oct 1, 2026
17.20
17.50
17.20
17.50
17.50
9,694
Sep 30, 2026
17.35
17.50
17.20
17.50
17.50
35,000
Sep 29, 2026
17.45
17.45
17.05
17.05
17.05
34,108
Sep 24, 2026
17.25
17.35
17.15
17.30
17.30
17,705
Sep 23, 2026
17.70
17.70
17.40
17.40
17.40
27,442
Sep 22, 2026
17.75
17.75
17.30
17.50
17.50
23,160
Sep 21, 2026
17.65
17.95
17.45
17.75
17.75
59,000
Sep 18, 2026
17.65
17.70
17.40
17.60
17.60
41,120
Sep 17, 2026
17.25
17.60
17.25
17.50
17.50
18,000
Sep 16, 2026
17.20
17.80
17.05
17.55
17.55
39,000
Sep 15, 2026
17.15
17.75
17.05
17.15
17.15
70,000
Sep 14, 2026
17.10
17.60
17.10
17.35
17.35
22,000
Sep 11, 2026
17.45
17.45
17.15
17.30
17.30
30,000
Sep 10, 2026
17.20
17.85
17.20
17.55
17.55
53,000
Sep 9, 2026
17.55
17.55
17.45
17.45
17.45
19,006
Sep 8, 2026
17.15
17.40
17.15
17.40
17.40
18,000
Sep 7, 2026
17.40
17.60
17.10
17.45
17.45
26,083
Sep 4, 2026
17.30
17.45
17.20
17.35
17.35
25,000
Sep 3, 2026
17.25
17.30
17.10
17.20
17.20
23,000
Sep 2, 2026
17.05
17.10
17.05
17.10
17.10
14,000
Sep 1, 2026
17.20
17.40
17.15
17.25
17.25
16,000
Aug 31, 2026
17.05
17.25
17.05
17.20
17.20
33,000
Aug 28, 2026
17.70
17.75
17.60
17.70
17.70
13,000
Aug 27, 2026
18.10
18.10
17.70
17.70
17.70
17,210
Aug 26, 2026
17.75
18.00
17.65
18.00
18.00
31,080
Aug 25, 2026
17.70
17.80
17.55
17.55
17.55
8,000
Aug 24, 2026
17.50
17.70
17.45
17.70
17.70
5,000
Aug 21, 2026
17.40
17.75
17.40
17.75
17.75
17,143
Aug 20, 2026
17.30
17.80
17.25
17.60
17.60
64,250
Aug 19, 2026
17.15
17.40
16.90
16.90
16.90
96,000
Aug 18, 2026
17.65
17.65
17.30
17.40
17.40
37,130
Aug 17, 2026
17.40
17.95
17.40
17.85
17.85
65,240
Aug 14, 2026
17.40
17.45
17.40
17.45
17.45
8,360
Aug 13, 2026
17.80
17.80
17.20
17.55
17.55
37,000
Aug 12, 2026
17.50
17.60
17.40
17.40
17.40
28,326
Aug 11, 2026
1050.2491:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
17.50
17.60
17.45
17.50
17.50
36,344
Aug 10, 2026
17.47
18.00
17.42
17.76
17.76
97,830
Aug 7, 2026
17.52
17.61
17.47
17.47
17.47
17,991
Aug 6, 2026
17.66
17.66
17.23
17.57
17.57
55,663
Aug 5, 2026
17.85
17.85
17.61
17.81
17.81
86,134
Aug 4, 2026
17.61
17.95
17.61
17.81
17.81
84,019
Aug 3, 2026
17.57
18.19
17.52
17.95
17.95
71,416
Jul 31, 2026
17.76
18.38
17.66
17.90
17.90
132,667
Jul 30, 2026
18.23
18.23
17.57
17.76
17.76
81,036
Jul 29, 2026
17.95
17.95
17.04
17.76
17.76
172,371
Jul 28, 2026
17.04
17.47
17.04
17.33
17.33
33,607
Jul 27, 2026
17.19
17.23
16.95
17.14
17.14
35,046
Jul 24, 2026
16.81
17.09
16.52
17.09
17.09
51,462
Jul 23, 2026
16.81
17.14
16.76
17.14
17.14
20,057
Jul 22, 2026
17.33
17.38
16.66
16.90
16.90
63,225
Jul 21, 2026
17.95
17.95
17.23
17.57
17.57
48,311
Jul 20, 2026
17.38
18.23
17.33
17.66
17.66
226,315
Jul 17, 2026
16.66
17.14
16.66
17.14
17.14
84,019
Jul 16, 2026
17.85
17.85
16.76
17.09
17.09
61,964
Jul 15, 2026
16.38
17.71
16.33
17.61
17.61
143,569
Jul 14, 2026
16.33
16.33
15.95
16.33
16.33
67,401
Jul 13, 2026
16.19
16.38
16.00
16.28
16.28
59,874
Jul 9, 2026
15.81
16.09
15.76
16.04
16.04
16,835
Jul 8, 2026
16.00
16.09
15.85
15.85
15.85
51,462
Jul 7, 2026
16.00
16.04
15.85
16.04
16.04
29,755
Jul 6, 2026
16.19
16.19
15.85
16.04
16.04
31,692
Jul 3, 2026
16.09
16.19
16.09
16.19
16.19
4,285
Jul 2, 2026
16.04
16.04
15.76
15.81
15.81
46,210
Jul 1, 2026
16.09
16.38
15.85
16.00
16.00
46,322
Jun 30, 2026
15.81
15.81
15.81
15.81
15.81
4,413
Jun 29, 2026
15.71
15.85
15.47
15.52
15.52
63,014
Jun 26, 2026
16.28
16.28
15.62
15.62
15.62
62,727
Jun 25, 2026
16.71
16.71
16.52
16.66
16.66
10,502
Jun 24, 2026
16.28
17.28
16.28
16.62
16.62
81,919
Jun 23, 2026
16.33
16.47
16.19
16.42
16.42
48,059
Jun 22, 2026
16.23
16.38
16.14
16.33
16.33
94,774
Jun 18, 2026
16.33
16.52
16.23
16.38
16.38
38,859
Jun 17, 2026
16.42
16.52
16.14
16.19
16.19
52,415
Jun 16, 2026
17.19
17.19
16.57
16.57
16.57
59,936
Jun 15, 2026
16.62
16.85
16.47
16.81
16.81
90,741
Jun 12, 2026
16.33
16.38
16.28
16.38
16.38
29,448
Jun 11, 2026
15.90
16.62
15.90
16.42
16.42
121,828
Jun 10, 2026
15.28
16.00
15.23
15.90
15.90
155,436
Jun 9, 2026
15.47
15.57
15.38
15.57
15.57
117,711
Jun 8, 2026
15.42
16.57
15.42
15.62
15.62
109,225
Jun 5, 2026
16.38
16.38
16.09
16.09
16.09
49,583
Jun 4, 2026
16.33
16.62
16.28
16.38
16.38
31,507
Jun 3, 2026
16.62
16.66
16.33
16.42
16.42
37,808
Jun 2, 2026
16.19
16.66
16.19
16.62
16.62
60,998
Jun 1, 2026
16.52
16.81
16.19
16.57
16.57
82,173
May 29, 2026
16.33
16.52
16.28
16.28
16.28
180,788
May 28, 2026
16.47
16.52
16.04
16.28
16.28
29,406
May 27, 2026
16.28
16.33
16.04
16.19
16.19
44,131
May 26, 2026
16.23
16.33
15.90
16.28
16.28
62,339
May 25, 2026
16.52
16.52
16.00
16.09
16.09
47,261
May 22, 2026
16.19
16.81
16.19
16.52
16.52
54,881
May 21, 2026
16.66
16.66
16.28
16.42
16.42
31,507
May 20, 2026
15.90
16.23
15.62
16.19
16.19
102,976
May 19, 2026
15.95
15.95
15.90
15.90
15.90
12,813
May 18, 2026
16.23
16.28
15.57
15.66
15.66
90,583
May 15, 2026
16.04
16.57
15.76
15.85
15.85
143,359
May 14, 2026
17.14
17.71
16.04
16.04
16.04
212,675
May 13, 2026
17.04
17.14
16.76
17.14
17.14
48,395
May 12, 2026
17.81
17.81
17.09
17.14
17.14
147,286
May 11, 2026
18.14
18.33
18.04
18.09
18.09
74,567
May 8, 2026
18.19
18.23
18.04
18.14
18.14
51,462
May 7, 2026
18.14
18.33
18.00
18.19
18.19
65,115
May 6, 2026
18.66
18.66
18.19
18.38
18.38
66,412
May 5, 2026
18.42
18.47
18.09
18.19
18.19
29,406
May 4, 2026
18.95
18.95
18.57
18.66
18.66
38,192
Apr 30, 2026
19.04
19.33
18.81
18.95
18.95
149,975
Apr 29, 2026
18.76
18.85
18.47
18.85
18.85
110,444
Apr 28, 2026
18.28
18.57
18.09
18.57
18.57
130,020
Apr 27, 2026
18.33
18.33
18.09
18.28
18.28
112,376
Apr 24, 2026
18.09
18.71
18.09
18.28
18.28
107,209
Apr 23, 2026
18.47
18.81
17.71
17.90
17.90
210,049
Apr 22, 2026
19.09
19.09
18.23
18.61
18.61
234,489
Apr 21, 2026
19.00
19.04
18.61
19.04
19.04
149,555
Apr 20, 2026
19.09
19.09
18.47
19.04
19.04
151,235
Apr 17, 2026
19.23
19.23
18.47
18.95
18.95
234,373
Apr 16, 2026
19.04
19.33
18.71
19.09
19.09
300,371
Apr 15, 2026
19.04
19.47
18.85
19.04
19.04
503,051
Apr 14, 2026
18.33
19.04
18.33
19.04
19.04
547,179
Apr 13, 2026
18.19
18.38
17.95
18.28
18.28
207,949
Apr 10, 2026
17.23
18.33
17.23
18.23
18.23
381,240
Apr 9, 2026
17.23
17.23
17.00
17.23
17.23
63,014
Apr 8, 2026
17.00
17.23
17.00
17.23
17.23
157,537
Apr 7, 2026
17.09
17.14
16.95
17.09
17.09
75,617
Apr 2, 2026
17.04
17.14
16.76
17.09
17.09
157,873
Apr 1, 2026
16.38
17.14
16.19
17.09
17.09
330,828
Mar 31, 2026
16.14
16.38
16.14
16.38
16.38
70,366
Mar 30, 2026
16.00
16.42
16.00
16.38
16.38
58,813
Mar 27, 2026
16.42
16.42
16.19
16.42
16.42
39,909
Mar 26, 2026
16.42
16.42
16.09
16.38
16.38
85,322
Mar 25, 2026
16.42
16.42
16.28
16.38
16.38
31,507
Mar 24, 2026
16.47
16.47
15.95
16.28
16.28
74,672
Mar 23, 2026
16.19
16.47
15.95
16.33
16.33
70,366
Mar 20, 2026
16.04
16.76
16.04
16.76
16.76
99,826
Mar 19, 2026
16.19
16.47
16.09
16.23
16.23
66,165
Mar 18, 2026
16.42
16.57
16.19
16.47
16.47
70,366
Mar 17, 2026
16.19
16.47
15.95
16.42
16.42
110,299
Mar 16, 2026
16.19
16.62
16.04
16.42
16.42
151,235
Mar 13, 2026
16.47
16.62
15.85
16.62
16.62
178,542
Mar 12, 2026
16.00
17.09
16.00
16.71
16.71
189,044
Mar 11, 2026
15.42
16.62
15.38
16.62
16.62
240,927
Mar 10, 2026
14.85
15.57
14.85
15.14
15.14
106,096
Mar 9, 2026
15.09
15.33
14.76
14.85
14.85
209,053
Mar 6, 2026
16.52
17.04
16.28
16.38
16.38
61,964
Mar 5, 2026
16.81
17.19
16.81
16.81
16.81
55,663
Mar 4, 2026
17.04
17.04
16.76
16.81
16.81
110,276
Mar 3, 2026
17.09
17.66
16.62
17.42
17.42
189,044
Mar 2, 2026
17.04
17.38
16.66
17.28
17.28
79,818
Feb 26, 2026
17.14
17.14
16.66
16.90
16.90
123,278
Feb 25, 2026
17.42
17.42
16.81
17.19
17.19
213,830
Feb 24, 2026
17.38
17.52
17.04
17.33
17.33
372,040
Feb 23, 2026
15.28
16.62
15.28
16.62
16.62
361,427
Feb 11, 2026
14.62
15.14
14.62
15.14
15.14
111,431
Feb 10, 2026
14.47
14.90
14.47
14.62
14.62
117,697
Feb 9, 2026
14.47
14.47
14.28
14.28
14.28
38,691
Feb 6, 2026
14.28
14.33
14.23
14.23
14.23
31,834
Feb 5, 2026
14.43
14.43
14.28
14.28
14.28
43,354
Feb 4, 2026
14.38
14.47
14.38
14.38
14.38
33,607
Feb 3, 2026
14.33
14.38
14.28
14.28
14.28
20,150
Feb 2, 2026
14.38
14.38
14.28
14.33
14.33
48,311
Jan 30, 2026
14.47
14.52
14.38
14.52
14.52
19,957
Jan 29, 2026
14.57
14.57
14.38
14.47
14.47
47,261
Jan 28, 2026
14.47
14.76
14.43
14.57
14.57
37,811
Jan 27, 2026
14.47
14.62
14.38
14.43
14.43
54,362
Jan 26, 2026
14.85
14.85
14.38
14.47
14.47
39,055
Jan 23, 2026
14.62
14.71
14.62
14.66
14.66
16,803
Jan 22, 2026
14.47
14.66
14.47
14.62
14.62
23,273
Jan 21, 2026
14.57
14.66
14.52
14.57
14.57
58,897
Jan 20, 2026
14.43
14.76
14.33
14.71
14.71
73,685
Jan 19, 2026
14.33
14.52
14.33
14.52
14.52
41,043
Jan 16, 2026
14.47
14.71
14.47
14.66
14.66
12,602
Jan 15, 2026
14.33
14.81
14.33
14.47
14.47
76,668
Jan 14, 2026
14.52
14.52
14.19
14.33
14.33
101,075
Jan 13, 2026
14.57
14.57
14.38
14.38
14.38
25,676
Jan 12, 2026
14.66
14.66
14.28
14.33
14.33
170,287
Jan 9, 2026
14.66
14.71
14.43
14.71
14.71
34,356
Jan 8, 2026
14.76
14.76
14.66
14.66
14.66
25,205
Jan 7, 2026
14.85
14.85
14.57
14.62
14.62
85,070
Jan 6, 2026
15.19
15.19
14.90
14.90
14.90
27,390
Jan 5, 2026
15.28
15.28
15.14
15.14
15.14
21,112
Jan 2, 2026
15.28
15.33
15.23
15.28
15.28
25,205
Dec 31, 2025
15.23
15.33
15.19
15.23
15.23
24,239
Dec 30, 2025
15.38
15.38
15.33
15.33
15.33
23,157
Dec 29, 2025
15.23
15.38
15.23
15.33
15.33
11,552
Dec 26, 2025
15.57
15.57
15.33
15.33
15.33
31,517
Dec 24, 2025
16.09
16.09
15.62
15.62
15.62
31,863
Dec 23, 2025
15.81
16.04
15.81
16.00
16.00
105,078
Dec 22, 2025
15.14
15.90
15.04
15.81
15.81
145,984
Dec 19, 2025
15.19
15.19
14.95
15.14
15.14
10,503
Dec 18, 2025
14.66
15.28
14.66
15.19
15.19
39,909
Dec 17, 2025
15.00
15.00
14.76
14.76
14.76
14,703
Dec 16, 2025
14.90
14.95
14.66
14.90
14.90
63,022
Dec 15, 2025
15.42
15.42
14.95
15.23
15.23
52,827
Dec 12, 2025
14.90
15.04
14.90
15.04
15.04
27,261
Dec 11, 2025
15.04
15.04
14.95
14.95
14.95
24,163
Dec 10, 2025
15.23
15.28
15.04
15.28
15.28
79,020
Dec 9, 2025
14.85
14.90
14.76
14.85
14.85
18,916
Dec 8, 2025
15.04
15.04
14.85
14.95
14.95
10,712
Dec 5, 2025
15.09
15.14
15.00
15.04
15.04
25,447
Dec 4, 2025
15.14
15.23
15.14
15.14
15.14
9,452
Dec 3, 2025
15.23
15.23
15.09
15.14
15.14
16,972
Dec 2, 2025
15.42
15.42
15.14
15.14
15.14
46,315
Dec 1, 2025
15.23
15.47
15.19
15.47
15.47
17,854
Nov 28, 2025
15.14
15.42
15.14
15.23
15.23
16,096
Nov 27, 2025
15.62
15.62
15.23
15.42
15.42
52,512
Nov 26, 2025
15.47
15.76
15.47
15.71
15.71
47,345
Nov 25, 2025
15.38
15.47
15.33
15.47
15.47
15,921
Nov 24, 2025
15.23
15.42
15.19
15.33
15.33
35,807
Nov 21, 2025
15.33
15.42
15.00
15.00
15.00
45,161
Nov 20, 2025
14.57
15.19
14.57
14.95
14.95
97,708
Nov 19, 2025
15.14
15.14
14.28
14.43
14.43
77,722
Nov 18, 2025
15.52
15.52
14.76
15.04
15.04
129,180
Nov 17, 2025
15.52
15.85
15.47
15.47
15.47
56,902
Nov 14, 2025
15.47
15.52
15.19
15.47
15.47
74,672
Nov 13, 2025
15.62
15.66
15.33
15.42
15.42
117,207
Nov 12, 2025
15.38
15.42
15.28
15.42
15.42
45,159
Nov 11, 2025
15.76
15.76
15.38
15.38
15.38
108,186
Nov 10, 2025
15.66
15.76
15.57
15.71
15.71
43,575
Nov 7, 2025
16.09
16.09
15.71
15.81
15.81
61,082
Nov 6, 2025
15.95
15.95
15.76
15.95
15.95
70,431
Nov 5, 2025
15.95
16.00
15.76
15.81
15.81
46,312
Nov 4, 2025
16.47
16.47
16.00
16.09
16.09
98,843
Nov 3, 2025
16.66
16.71
16.52
16.57
16.57
45,202
Oct 31, 2025
17.09
17.09
16.66
16.76
16.76
27,767
Oct 30, 2025
17.00
17.00
16.71
16.85
16.85
73,728
