INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	72.700	74.000	70.900	72.500	67.026	10,045,000
2023-11-02	68.800	73.500	68.400	72.000	66.564	17,162,000
2023-11-01	69.700	72.000	67.000	68.100	62.959	14,839,000
2023-10-31	68.200	68.800	65.600	65.600	60.647	2,465,000
2023-10-30	66.800	68.300	66.500	67.700	62.589	1,678,000
2023-10-27	68.000	69.000	66.500	66.900	61.849	2,929,000
2023-10-26	68.600	70.200	67.700	67.700	62.589	3,760,000
2023-10-25	70.300	71.200	68.600	69.400	64.160	4,942,000
2023-10-24	67.100	69.500	67.100	69.300	64.068	5,331,000
2023-10-23	66.100	67.900	65.800	66.900	61.849	1,868,000
2023-10-20	66.500	67.700	65.800	66.700	61.664	3,770,000
2023-10-19	65.000	67.900	64.800	67.700	62.589	3,080,000
2023-10-18	66.800	67.100	65.500	65.500	60.555	2,564,000
2023-10-17	68.100	69.400	66.100	66.500	61.479	6,622,000
2023-10-16	68.800	69.600	66.500	67.300	62.219	7,081,000
2023-10-13	70.100	73.600	68.000	68.300	63.144	23,090,000
2023-10-12	63.500	69.500	63.500	69.500	64.253	10,276,000
2023-10-11	65.000	67.400	62.700	63.200	58.429	6,112,000
2023-10-06	62.500	62.900	62.000	62.100	57.412	959,000
2023-10-05	62.200	63.400	62.000	62.600	57.874	1,563,000
2023-10-04	61.000	62.600	60.200	61.900	57.227	1,518,000
2023-10-03	62.000	62.100	61.000	61.000	56.395	980,000
2023-10-02	61.800	62.300	61.500	62.100	57.412	819,000
2023-09-28	61.800	62.800	61.500	61.500	56.857	1,427,000
2023-09-27	60.300	61.800	60.300	61.500	56.857	1,008,000
2023-09-26	62.100	62.100	60.600	60.600	56.025	1,352,000
2023-09-25	60.900	62.500	60.800	62.200	57.504	1,535,000
2023-09-22	60.000	61.400	59.600	60.900	56.302	1,677,000
2023-09-21	62.000	63.400	60.500	60.800	56.210	3,480,000
2023-09-20	63.000	64.400	62.000	62.400	57.689	2,482,000
2023-09-19	64.300	65.100	62.700	62.700	57.966	3,831,000
2023-09-18	63.000	66.200	62.900	64.400	59.538	5,915,000
2023-09-15	65.600	66.200	63.600	64.000	59.168	4,675,000
2023-09-14	64.000	66.000	63.300	65.700	60.740	8,444,000
2023-09-13	62.000	64.500	61.100	64.500	59.630	12,741,000
2023-09-12	58.300	60.800	57.400	60.700	56.117	5,982,000
2023-09-11	58.000	59.100	57.400	57.700	53.344	2,724,000
2023-09-08	56.800	56.900	55.400	56.600	52.327	1,178,000
2023-09-07	57.500	58.000	56.800	57.000	52.697	1,186,000
2023-09-06	57.900	58.000	56.700	57.600	53.251	1,434,000
2023-09-05	57.200	58.600	57.100	57.900	53.529	1,874,000
2023-09-04	57.100	58.200	56.800	57.900	53.529	3,613,000
2023-09-01	55.500	58.700	54.800	56.700	52.419	8,806,000
2023-08-31	52.400	55.200	51.900	54.800	50.663	2,803,000
2023-08-30	51.700	52.600	51.600	52.000	48.074	526,000
2023-08-29	51.200	52.100	51.000	51.100	47.242	692,000
2023-08-28	53.500	53.500	51.000	51.400	47.519	1,241,000
2023-08-25	54.600	56.000	52.400	52.900	48.906	6,071,000
2023-08-24	51.200	54.200	50.800	54.000	49.923	2,852,000
2023-08-23	50.000	51.100	50.000	51.100	47.242	327,000
2023-08-22	51.200	51.200	50.200	50.300	46.502	498,000
2023-08-21	49.500	51.000	49.400	50.800	46.965	608,000
2023-08-18	48.869	50.064	48.869	49.666	45.916	639,000
2023-08-17	48.272	49.467	47.625	49.168	45.456	624,934
2023-08-16	47.526	48.422	46.978	48.272	44.628	569,675
2023-08-15	46.779	48.272	46.779	47.924	44.306	904,246
2023-08-14	47.725	47.725	45.187	45.585	42.143	1,259,916
2023-08-11	47.675	48.621	47.078	47.227	43.662	1,467,892
2023-08-10	47.974	47.974	46.282	46.331	42.834	930,368
2023-08-09	47.227	49.417	46.779	47.377	43.800	2,499,738

← NewerPage 13 of 21 · 1,221 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.