INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	55.538	55.538	53.547	53.647	47.956	538,528
2023-05-10	55.339	55.837	54.841	55.339	49.469	196,924
2023-05-09	56.633	56.633	55.438	55.438	49.558	333,566
2023-05-08	57.230	57.529	56.135	56.434	50.448	397,868
2023-05-05	55.339	58.524	55.140	56.732	50.714	1,427,704
2023-05-04	55.538	55.837	54.941	54.941	49.113	365,717
2023-05-03	56.633	56.633	55.438	55.538	49.647	282,325
2023-05-02	56.334	57.031	55.837	56.135	50.181	381,792
2023-04-28	56.235	57.230	56.235	56.334	50.359	385,811
2023-04-27	55.638	56.533	54.841	55.936	50.003	320,504
2023-04-26	55.538	56.235	55.140	55.538	49.647	268,259
2023-04-25	57.330	58.424	55.638	55.837	49.914	743,491
2023-04-24	57.429	58.424	56.931	57.628	51.515	275,292
2023-04-21	58.922	59.519	57.230	57.529	51.426	655,076
2023-04-20	60.714	60.913	58.723	58.922	52.672	860,038
2023-04-19	60.813	62.207	60.315	60.714	54.273	1,268,958
2023-04-18	61.211	61.908	60.116	60.315	53.917	895,203
2023-04-17	61.112	61.908	59.917	61.311	54.807	1,835,619
2023-04-14	60.614	64.496	60.216	60.315	53.917	6,798,925
2023-04-13	59.420	60.017	58.723	59.519	53.206	1,123,274
2023-04-12	58.424	60.116	57.728	58.823	52.583	1,126,288
2023-04-11	57.927	58.325	57.529	57.827	51.693	409,924
2023-04-10	56.732	58.325	56.732	57.330	51.248	503,363
2023-04-07	56.732	56.931	56.235	56.434	50.448	161,759
2023-04-06	57.429	57.429	56.235	56.533	50.537	285,339
2023-03-31	56.533	57.529	56.334	57.529	51.426	557,618
2023-03-30	55.638	56.533	55.239	56.334	50.359	344,618
2023-03-29	55.737	56.235	54.642	55.040	49.202	477,240
2023-03-28	56.732	56.732	55.239	55.638	49.736	371,745
2023-03-27	55.538	57.031	55.538	56.732	50.714	552,594
2023-03-24	56.533	56.633	55.140	55.438	49.558	932,378
2023-03-23	56.732	56.732	55.936	56.135	50.181	570,679
2023-03-22	57.131	57.230	56.533	56.633	50.626	349,641
2023-03-21	57.429	57.429	56.533	56.633	50.626	253,188
2023-03-20	56.633	57.230	56.434	56.533	50.537	185,872
2023-03-17	55.837	57.429	55.837	56.533	50.537	400,882
2023-03-16	56.832	57.429	55.239	55.239	49.380	632,972
2023-03-15	58.623	58.623	56.931	56.931	50.892	363,707
2023-03-14	57.628	58.325	57.230	58.026	51.871	321,509
2023-03-13	58.225	59.022	57.031	58.424	52.227	552,594
2023-03-10	60.017	60.017	57.429	59.022	52.761	1,074,043
2023-03-09	60.515	60.913	59.022	60.216	53.829	1,421,675
2023-03-08	58.623	60.913	58.225	60.116	53.740	1,610,562
2023-03-07	59.917	60.216	58.325	58.723	52.494	696,269
2023-03-06	58.026	60.116	57.628	59.221	52.939	1,198,628
2023-03-03	56.931	57.827	56.832	57.330	51.248	554,604
2023-03-02	56.633	57.230	56.334	56.732	50.714	436,047
2023-03-01	56.732	56.832	55.737	56.633	50.626	435,042
2023-02-24	57.827	57.827	56.434	56.832	50.803	1,046,916
2023-02-23	58.524	58.723	57.728	58.126	51.960	631,967
2023-02-22	57.728	58.225	57.031	58.126	51.960	1,071,029
2023-02-21	58.823	60.315	58.723	58.723	52.494	1,576,402
2023-02-20	61.012	63.102	59.619	59.619	53.295	4,679,975
2023-02-17	57.728	59.718	57.330	59.221	52.939	3,312,554
2023-02-16	58.424	58.922	56.832	56.931	50.892	3,018,172
2023-02-15	55.837	57.031	55.438	56.434	50.448	696,269
2023-02-14	55.737	56.931	55.737	55.837	49.914	341,604
2023-02-13	55.638	56.235	55.339	55.538	49.647	259,217
2023-02-10	55.239	56.732	55.140	55.638	49.736	741,481
2023-02-09	55.837	56.235	55.040	55.040	49.202	639,000

← NewerPage 15 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.