INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	57.031	57.330	56.235	56.334	50.359	410,929
2023-02-07	56.434	56.931	56.135	56.434	50.448	345,622
2023-02-06	56.434	56.931	54.941	56.434	50.448	536,519
2023-02-03	57.031	57.429	56.235	56.434	50.448	1,255,897
2023-02-02	54.941	58.922	54.941	57.827	51.693	4,996,461
2023-02-01	52.353	54.642	52.254	54.443	48.668	1,318,189
2023-01-31	51.855	52.552	51.557	51.855	46.355	579,722
2023-01-30	50.960	52.154	50.761	51.656	46.177	477,240
2023-01-17	50.064	51.358	49.865	50.064	44.753	276,297
2023-01-16	49.716	50.064	49.417	49.865	44.575	165,778
2023-01-13	50.562	50.661	49.317	49.716	44.442	460,160
2023-01-12	51.457	51.457	50.362	50.562	45.198	208,981
2023-01-11	51.756	51.955	51.059	51.159	45.732	128,603
2023-01-10	50.163	51.955	50.163	51.457	45.999	363,707
2023-01-09	51.656	51.955	51.358	51.557	46.088	249,170
2023-01-06	51.258	51.656	50.960	51.159	45.732	184,868
2023-01-05	52.054	52.154	51.059	51.159	45.732	292,372
2023-01-04	52.154	52.453	51.557	51.557	46.088	556,613
2023-01-03	51.557	52.154	51.059	51.557	46.088	641,009
2022-12-30	49.716	52.453	48.969	51.557	46.088	1,017,779
2022-12-29	49.069	49.367	48.422	49.218	43.997	226,061
2022-12-28	50.362	50.362	49.118	49.317	44.086	407,915
2022-12-27	50.960	50.960	50.064	50.362	45.020	156,735
2022-12-26	51.358	51.557	50.263	50.263	44.931	298,401
2022-12-23	51.159	51.159	50.064	50.562	45.198	321,509
2022-12-22	50.761	51.756	50.462	50.462	45.109	448,104
2022-12-21	50.263	50.661	49.716	49.865	44.575	327,538
2022-12-20	51.855	52.453	49.716	49.716	44.442	747,510
2022-12-19	53.547	53.547	51.457	51.457	45.999	1,141,359
2022-12-16	53.348	56.036	52.751	53.846	48.134	4,376,550
2022-12-15	53.746	54.045	52.254	53.348	47.689	1,810,501
2022-12-14	50.163	53.448	50.163	53.448	47.778	1,634,675
2022-12-13	51.059	51.059	49.765	50.163	44.842	175,825
2022-12-12	49.765	50.462	49.765	50.163	44.842	144,679
2022-12-09	51.059	51.457	50.263	50.263	44.931	512,406
2022-12-08	49.367	52.652	49.268	51.557	46.088	1,715,053
2022-12-07	50.263	50.263	48.770	48.919	43.730	323,519
2022-12-06	51.557	51.855	50.163	50.362	45.020	295,387
2022-12-05	50.064	52.353	50.064	51.756	46.266	766,599
2022-12-02	50.064	50.960	50.064	50.064	44.753	286,344
2022-12-01	52.353	53.149	50.362	50.362	45.020	873,099
2022-11-30	49.417	51.159	49.268	51.159	45.732	799,755
2022-11-29	48.422	49.566	48.223	49.566	44.309	167,787
2022-11-28	48.770	48.919	47.974	48.471	43.330	139,655
2022-11-25	50.761	51.159	48.770	48.770	43.597	677,179
2022-11-24	48.571	49.865	47.874	49.765	44.486	613,882
2022-11-23	48.820	49.069	48.173	48.173	43.063	202,953
2022-11-22	49.118	49.118	47.824	48.123	43.018	261,226
2022-11-21	49.218	49.467	48.272	48.770	43.597	211,995
2022-11-18	49.865	49.964	48.670	48.720	43.552	299,405
2022-11-17	49.417	49.765	48.969	49.317	44.086	288,354
2022-11-16	49.516	49.666	48.571	49.019	43.819	361,698
2022-11-15	48.521	49.467	48.272	49.317	44.086	527,476
2022-11-14	48.372	48.521	47.526	48.223	43.107	459,156
2022-11-11	48.770	49.118	47.377	47.974	42.885	641,009
2022-11-10	46.929	48.023	46.083	47.675	42.618	506,377
2022-11-09	48.272	49.367	47.526	47.625	42.573	850,996
2022-11-08	46.680	49.566	46.481	46.879	41.906	1,097,151
2022-11-07	44.789	45.884	44.391	45.286	40.483	516,424
2022-11-04	44.888	45.485	44.291	44.689	39.949	429,014

← NewerPage 16 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.