INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.322	48.621	46.182	46.232	42.742	1,777,345
2023-08-07	49.268	49.765	47.874	48.223	44.582	1,192,600
2023-08-04	48.820	49.367	47.924	49.367	45.640	643,019
2023-08-02	49.716	49.716	48.322	48.770	45.088	575,703
2023-08-01	50.064	50.163	48.770	49.118	45.410	562,641
2023-07-31	50.562	50.761	49.666	49.865	46.100	613,882
2023-07-28	50.960	50.960	49.865	50.263	46.468	388,825
2023-07-27	49.765	50.960	49.765	50.362	46.560	370,740
2023-07-26	51.557	52.054	50.661	51.159	45.732	571,684
2023-07-25	51.159	52.353	51.159	51.557	46.088	475,231
2023-07-24	52.950	52.950	50.860	51.159	45.732	732,439
2023-07-21	53.647	53.647	52.751	53.050	47.422	654,071
2023-07-20	53.746	54.244	53.746	53.846	48.134	493,316
2023-07-19	55.339	55.339	53.249	53.746	48.045	808,797
2023-07-18	57.131	57.230	54.841	54.841	49.024	674,165
2023-07-17	56.135	56.633	55.239	56.036	50.092	448,104
2023-07-14	55.140	55.936	55.040	55.737	49.825	256,203
2023-07-13	55.638	55.936	54.941	55.040	49.202	347,632
2023-07-12	55.936	55.936	54.841	55.040	49.202	238,118
2023-07-11	55.538	56.533	55.040	55.339	49.469	407,915
2023-07-10	56.732	56.732	55.140	55.438	49.558	272,278
2023-07-07	55.936	57.031	54.841	56.135	50.181	417,962
2023-07-06	56.334	57.031	55.936	55.936	50.003	300,410
2023-07-05	56.135	57.628	56.036	56.334	50.359	547,571
2023-07-04	56.235	56.533	55.239	55.638	49.736	427,005
2023-07-03	56.832	57.230	55.936	56.235	50.270	1,297,090
2023-06-30	53.348	55.837	53.249	55.638	49.736	747,510
2023-06-29	53.149	53.746	52.851	53.348	47.689	164,773
2023-06-28	53.348	53.647	52.851	53.050	47.422	108,509
2023-06-27	53.448	53.746	52.751	52.851	47.245	302,420
2023-06-26	53.846	54.045	53.647	53.647	47.956	166,783
2023-06-21	53.946	54.543	53.946	54.244	48.490	165,778
2023-06-20	54.841	54.841	53.846	54.045	48.312	239,122
2023-06-19	54.543	54.642	54.244	54.543	48.757	115,542
2023-06-16	54.941	54.941	54.145	54.443	48.668	210,990
2023-06-15	54.344	54.443	54.045	54.344	48.579	315,481
2023-06-14	54.344	54.841	54.145	54.344	48.579	233,094
2023-06-13	54.344	54.742	53.746	54.145	48.401	417,962
2023-06-12	54.941	54.941	53.846	53.946	48.223	383,802
2023-06-09	55.538	55.737	54.742	54.941	49.113	399,877
2023-06-08	57.131	57.131	55.538	55.538	49.647	261,226
2023-06-07	57.131	57.529	56.931	56.931	50.892	164,773
2023-06-06	58.424	58.524	56.931	57.031	50.981	283,330
2023-06-05	57.429	58.524	57.230	58.225	52.049	488,292
2023-06-02	57.728	57.927	56.732	57.429	51.337	323,519
2023-06-01	57.628	57.628	56.732	57.031	50.981	224,052
2023-05-31	57.330	59.320	56.832	57.031	50.981	880,132
2023-05-30	57.728	57.728	56.732	56.832	50.803	272,278
2023-05-29	55.837	57.728	55.837	57.628	51.515	556,613
2023-05-26	57.131	57.230	55.538	55.538	49.647	277,302
2023-05-25	56.832	57.131	56.434	56.732	50.714	251,179
2023-05-24	56.633	57.031	56.334	56.732	50.714	238,118
2023-05-23	56.334	57.529	55.638	56.633	50.626	373,755
2023-05-22	56.135	56.334	55.737	56.334	50.359	203,957
2023-05-19	55.339	56.135	55.339	55.638	49.736	287,349
2023-05-18	54.941	55.538	54.742	55.040	49.202	221,037
2023-05-17	53.647	54.642	53.448	54.543	48.757	273,283
2023-05-16	53.448	54.045	53.348	53.647	47.956	235,103
2023-05-15	53.746	53.746	52.154	52.652	47.067	515,420
2023-05-12	53.149	54.344	53.149	53.746	48.045	190,896

← NewerPage 14 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.