INPAQ Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	75.300	76.600	75.200	75.900	70.170	683,000
2024-01-26	76.100	76.800	74.900	75.600	69.892	1,024,000
2024-01-25	75.900	76.900	75.500	76.200	70.447	1,230,000
2024-01-24	77.200	77.500	75.500	75.500	69.800	1,892,000
2024-01-23	74.400	77.900	74.400	77.300	71.464	3,864,000
2024-01-22	74.500	74.900	73.400	74.200	68.598	1,378,000
2024-01-19	74.500	74.800	73.400	74.400	68.783	1,316,000
2024-01-18	74.200	74.400	72.100	73.900	68.321	1,481,000
2024-01-17	76.000	77.400	73.300	73.700	68.136	2,554,000
2024-01-16	76.200	76.200	74.400	75.800	70.077	1,588,000
2024-01-15	75.100	76.300	74.900	75.900	70.170	1,225,348
2024-01-12	75.600	75.800	74.500	74.600	68.968	1,298,000
2024-01-11	75.800	76.300	74.200	75.600	69.892	1,630,000
2024-01-10	76.000	76.500	75.200	75.600	69.892	1,755,000
2024-01-09	79.900	79.900	74.700	75.300	69.615	5,171,000
2024-01-08	79.300	79.600	78.000	79.600	73.590	1,294,000
2024-01-05	79.000	79.500	78.400	78.900	72.943	862,000
2024-01-04	79.000	79.400	78.500	78.700	72.758	1,487,000
2024-01-03	81.100	81.200	78.000	78.400	72.481	4,602,000
2024-01-02	84.000	84.200	81.500	81.800	75.624	1,571,000
2023-12-29	83.300	83.800	82.400	83.500	77.196	1,990,000
2023-12-28	85.800	85.800	83.400	83.500	77.196	3,076,000
2023-12-27	86.500	87.600	84.800	85.500	79.045	3,522,000
2023-12-26	85.700	86.200	85.000	86.100	79.600	2,165,000
2023-12-25	84.600	85.500	84.100	85.200	78.768	2,229,000
2023-12-22	83.700	84.300	83.000	83.900	77.566	2,063,000
2023-12-21	83.000	85.200	83.000	83.100	76.826	1,977,000
2023-12-20	84.000	85.600	82.600	84.800	78.398	4,037,000
2023-12-19	83.800	84.400	82.600	83.800	77.473	2,181,000
2023-12-18	86.600	86.600	82.100	83.800	77.473	6,153,000
2023-12-15	90.800	91.900	86.000	86.800	80.247	8,087,000
2023-12-14	87.100	91.400	87.100	90.100	83.298	13,638,000
2023-12-13	88.200	89.600	86.500	86.900	80.339	7,197,000
2023-12-12	87.300	88.000	86.100	87.600	80.986	7,442,000
2023-12-11	85.000	87.300	84.500	87.200	80.617	10,545,000
2023-12-08	83.500	84.000	81.600	83.200	76.919	2,834,000
2023-12-07	82.200	85.500	82.200	82.700	76.456	5,282,000
2023-12-06	84.300	84.700	82.000	82.100	75.902	3,457,000
2023-12-05	84.100	84.800	82.800	83.500	77.196	3,336,000
2023-12-04	85.600	86.200	83.800	84.400	78.028	4,384,000
2023-12-01	86.600	87.500	85.200	85.300	78.860	5,222,000
2023-11-30	87.100	88.300	85.300	86.200	79.692	5,657,000
2023-11-29	86.400	90.000	86.000	87.600	80.986	13,084,000
2023-11-28	83.400	86.500	83.100	85.400	78.953	5,722,000
2023-11-27	86.000	87.500	82.400	82.700	76.456	7,838,000
2023-11-24	83.400	86.300	83.000	85.100	78.675	7,799,000
2023-11-23	85.000	86.700	82.100	83.600	77.288	9,339,000
2023-11-22	81.400	87.000	80.400	84.600	78.213	12,158,000
2023-11-21	81.300	82.700	81.000	81.200	75.070	8,627,000
2023-11-20	77.800	81.700	77.200	80.600	74.515	11,318,000
2023-11-17	77.300	79.000	76.200	77.800	71.926	8,774,000
2023-11-16	76.800	77.000	76.000	76.500	70.724	4,061,000
2023-11-15	76.000	77.600	74.300	76.000	70.262	12,733,000
2023-11-14	74.200	75.800	73.300	75.600	69.892	5,171,000
2023-11-13	74.000	74.900	72.900	74.000	68.413	4,562,000
2023-11-10	72.400	74.600	72.200	73.400	67.858	4,597,000
2023-11-09	75.000	75.200	72.500	72.900	67.396	11,539,000
2023-11-08	77.000	79.800	75.500	77.000	71.187	20,284,000
2023-11-07	72.400	77.000	71.800	76.400	70.632	17,320,000
2023-11-06	73.100	73.200	71.200	72.300	66.842	5,205,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.