INPAQ Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 88.600 | 89.500 | 86.800 | 88.800 | 82.096 | 3,649,000 |
| 2024-05-06 | 90.000 | 90.000 | 87.800 | 88.000 | 81.356 | 3,921,000 |
| 2024-05-03 | 87.100 | 90.800 | 87.100 | 88.300 | 81.634 | 10,676,000 |
| 2024-05-02 | 85.400 | 87.000 | 84.900 | 86.500 | 79.969 | 3,139,000 |
| 2024-04-30 | 85.500 | 87.200 | 84.800 | 85.400 | 78.953 | 5,551,000 |
| 2024-04-29 | 83.200 | 84.000 | 83.000 | 83.600 | 77.288 | 1,328,000 |
| 2024-04-26 | 82.400 | 83.200 | 81.500 | 82.800 | 76.549 | 1,393,000 |
| 2024-04-25 | 82.300 | 82.600 | 81.300 | 81.400 | 75.255 | 1,179,000 |
| 2024-04-24 | 80.100 | 83.200 | 80.100 | 82.500 | 76.271 | 3,266,000 |
| 2024-04-23 | 81.700 | 81.900 | 78.100 | 79.000 | 73.036 | 3,409,000 |
| 2024-04-22 | 82.300 | 83.500 | 80.500 | 80.700 | 74.607 | 1,530,000 |
| 2024-04-19 | 83.500 | 84.100 | 79.000 | 82.300 | 76.087 | 2,715,000 |
| 2024-04-18 | 82.500 | 84.800 | 82.400 | 84.400 | 78.028 | 1,504,000 |
| 2024-04-17 | 81.400 | 83.700 | 81.400 | 83.300 | 77.011 | 1,751,000 |
| 2024-04-16 | 85.000 | 85.200 | 80.500 | 81.000 | 74.885 | 5,022,000 |
| 2024-04-15 | 88.300 | 88.400 | 85.000 | 85.200 | 78.768 | 5,209,000 |
| 2024-04-12 | 85.400 | 89.100 | 85.200 | 88.300 | 81.634 | 8,874,000 |
| 2024-04-11 | 84.600 | 85.000 | 83.600 | 84.700 | 78.305 | 2,701,000 |
| 2024-04-10 | 84.300 | 85.500 | 84.200 | 84.800 | 78.398 | 2,642,000 |
| 2024-04-09 | 85.600 | 86.600 | 83.600 | 84.500 | 78.120 | 5,730,000 |
| 2024-04-08 | 86.800 | 87.600 | 85.600 | 85.800 | 79.322 | 2,658,000 |
| 2024-04-03 | 87.500 | 89.000 | 86.800 | 86.800 | 80.247 | 3,411,000 |
| 2024-04-02 | 89.000 | 89.100 | 87.200 | 87.900 | 81.264 | 4,394,000 |
| 2024-04-01 | 85.800 | 88.900 | 85.800 | 88.900 | 82.188 | 6,543,000 |
| 2024-03-29 | 86.800 | 88.200 | 85.300 | 86.000 | 79.507 | 2,145,000 |
| 2024-03-28 | 86.700 | 90.000 | 86.500 | 86.600 | 80.062 | 6,711,000 |
| 2024-03-27 | 86.000 | 87.300 | 85.400 | 86.100 | 79.600 | 2,858,000 |
| 2024-03-26 | 87.400 | 87.400 | 87.400 | 87.400 | 80.802 | 0 |
| 2024-03-25 | 85.900 | 90.200 | 85.400 | 87.400 | 80.802 | 10,570,000 |
| 2024-03-22 | 85.600 | 86.300 | 84.200 | 85.900 | 79.415 | 2,772,000 |
| 2024-03-21 | 84.600 | 85.400 | 83.300 | 85.200 | 78.768 | 2,963,000 |
| 2024-03-20 | 84.600 | 84.600 | 84.600 | 84.600 | 78.213 | 0 |
| 2024-03-19 | 83.500 | 84.700 | 83.400 | 84.600 | 78.213 | 2,040,000 |
| 2024-03-18 | 83.000 | 83.000 | 83.000 | 83.000 | 76.734 | 0 |
| 2024-03-15 | 83.100 | 84.200 | 82.400 | 83.000 | 76.734 | 1,997,000 |
| 2024-03-14 | 84.300 | 85.100 | 81.700 | 83.200 | 76.919 | 2,875,000 |
| 2024-03-13 | 85.800 | 86.000 | 83.500 | 84.500 | 78.120 | 3,118,000 |
| 2024-03-12 | 84.000 | 85.700 | 84.000 | 85.100 | 78.675 | 3,573,000 |
| 2024-03-11 | 81.200 | 84.900 | 81.100 | 83.600 | 77.288 | 3,332,000 |
| 2024-03-08 | 85.800 | 87.500 | 81.300 | 81.500 | 75.347 | 9,946,000 |
| 2024-03-07 | 86.000 | 86.000 | 83.700 | 84.200 | 77.843 | 3,859,000 |
| 2024-03-06 | 84.800 | 86.500 | 84.100 | 85.300 | 78.860 | 4,627,000 |
| 2024-03-05 | 84.200 | 85.800 | 82.500 | 84.900 | 78.490 | 6,201,000 |
| 2024-03-04 | 86.000 | 86.000 | 83.600 | 84.100 | 77.751 | 3,536,000 |
| 2024-03-01 | 84.500 | 86.000 | 83.700 | 84.900 | 78.490 | 4,727,000 |
| 2024-02-29 | 84.100 | 85.900 | 83.400 | 84.100 | 77.751 | 6,619,000 |
| 2024-02-27 | 80.700 | 85.500 | 80.700 | 84.400 | 78.028 | 10,687,000 |
| 2024-02-26 | 79.000 | 80.800 | 78.100 | 80.800 | 74.700 | 1,860,000 |
| 2024-02-23 | 80.900 | 81.800 | 78.200 | 78.700 | 72.758 | 3,658,000 |
| 2024-02-22 | 82.200 | 82.200 | 80.300 | 81.300 | 75.162 | 2,682,000 |
| 2024-02-21 | 81.500 | 82.300 | 81.200 | 81.700 | 75.532 | 2,170,000 |
| 2024-02-20 | 82.500 | 82.500 | 80.700 | 80.800 | 74.700 | 2,244,000 |
| 2024-02-19 | 81.300 | 82.100 | 80.200 | 81.800 | 75.624 | 3,135,000 |
| 2024-02-16 | 79.400 | 81.200 | 78.900 | 80.500 | 74.422 | 4,005,000 |
| 2024-02-15 | 77.100 | 79.600 | 76.700 | 79.300 | 73.313 | 4,818,000 |
| 2024-02-05 | 74.200 | 74.200 | 72.300 | 73.500 | 67.951 | 1,423,000 |
| 2024-02-02 | 75.500 | 75.800 | 74.100 | 74.200 | 68.598 | 992,000 |
| 2024-02-01 | 76.000 | 76.000 | 74.800 | 75.300 | 69.615 | 867,000 |
| 2024-01-31 | 75.000 | 76.300 | 74.800 | 76.000 | 70.262 | 840,000 |
| 2024-01-30 | 76.000 | 76.100 | 74.700 | 75.100 | 69.430 | 849,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.8896 TWD |
| 2025-07-17 | 2.7000 TWD |
| 2024-07-18 | 2.0000 TWD |
| 2023-07-27 | 1.6920 TWD |
| 2022-08-04 | 1.1944 TWD |
| 2021-08-05 | 0.9953 TWD |
| 2020-07-28 | 0.4977 TWD |
| 2019-11-14 | 0.4728 TWD |
| 2019-07-18 | 0.7962 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.