INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.888	45.485	44.291	44.689	39.949	429,014
2022-11-03	43.097	44.888	42.898	44.590	39.860	371,745
2022-11-02	42.599	46.033	42.599	43.594	38.970	962,519
2022-11-01	40.509	42.500	40.310	42.251	37.769	357,679
2022-10-31	39.315	41.007	39.116	40.161	35.901	244,146
2022-10-28	40.111	40.111	38.867	38.916	34.788	152,717
2022-10-27	39.066	39.962	38.867	39.613	35.411	153,721
2022-10-26	40.260	40.260	38.618	38.668	34.566	131,618
2022-10-25	40.111	40.310	39.016	39.016	34.877	121,570
2022-10-24	40.260	40.808	40.011	40.011	35.767	97,457
2022-10-21	40.310	40.310	39.364	39.364	35.189	117,551
2022-10-20	39.862	40.409	39.414	39.912	35.678	124,585
2022-10-19	40.708	41.305	40.459	40.459	36.167	88,415
2022-10-18	41.255	41.305	40.260	40.708	36.390	170,802
2022-10-17	39.364	40.608	38.817	40.260	35.990	400,882
2022-10-14	39.613	40.310	39.613	40.210	35.945	355,670
2022-10-13	41.305	41.355	38.419	38.717	34.610	528,481
2022-10-12	42.052	42.052	40.260	41.255	36.879	326,533
2022-10-11	42.002	42.350	41.405	42.052	37.591	309,453
2022-10-07	42.947	43.495	42.947	43.097	38.525	67,316
2022-10-06	43.594	44.192	43.097	43.346	38.748	101,476
2022-10-05	44.590	44.689	43.346	43.395	38.792	183,863
2022-10-04	44.291	45.087	43.644	43.893	39.237	306,438
2022-10-03	43.097	43.594	41.604	43.594	38.970	307,443
2022-09-30	41.803	43.097	41.156	43.097	38.525	129,608
2022-09-29	42.201	43.146	42.151	42.549	38.036	214,004
2022-09-28	44.291	44.341	41.654	41.654	37.235	416,957
2022-09-27	44.739	44.888	43.545	44.639	39.904	177,835
2022-09-26	46.282	46.481	44.291	44.490	39.771	352,655
2022-09-23	48.272	48.372	46.829	46.978	41.995	170,802
2022-09-22	46.879	48.422	46.879	48.223	43.107	140,660
2022-09-21	48.471	48.571	47.625	47.675	42.618	286,344
2022-09-20	49.566	49.566	48.820	48.820	43.641	148,698
2022-09-19	51.457	51.457	48.969	49.019	43.819	375,764
2022-09-16	51.557	51.855	50.263	50.362	45.020	302,420
2022-09-15	52.652	53.249	51.457	51.557	46.088	360,693
2022-09-14	52.552	52.652	51.059	52.652	47.067	362,703
2022-09-13	52.950	53.348	52.254	52.950	47.334	378,778
2022-09-12	52.950	52.950	51.756	52.851	47.245	308,448
2022-09-08	50.860	51.955	50.761	51.656	46.177	178,839
2022-09-07	50.761	50.960	50.163	50.761	45.376	173,816
2022-09-06	51.756	51.756	50.263	51.258	45.821	316,486
2022-09-05	52.353	52.353	50.960	51.059	45.643	262,231
2022-09-02	53.050	53.547	52.652	52.751	47.156	122,575
2022-09-01	53.149	53.149	52.353	52.652	47.067	152,717
2022-08-31	52.950	53.746	52.950	53.547	47.867	131,618
2022-08-30	51.159	54.344	51.159	53.547	47.867	675,170
2022-08-29	50.462	51.258	50.362	50.860	45.465	210,990
2022-08-26	52.353	52.751	52.154	52.353	46.800	152,717
2022-08-25	50.761	52.552	50.761	52.154	46.622	327,538
2022-08-24	51.258	51.656	50.263	50.761	45.376	108,509
2022-08-23	50.562	51.258	50.163	50.960	45.554	135,636
2022-08-22	51.855	51.855	51.258	51.258	45.821	103,485
2022-08-19	52.353	53.149	51.955	52.254	46.711	335,575
2022-08-18	51.457	52.054	50.462	51.855	46.355	269,264
2022-08-17	52.453	52.453	51.457	51.457	45.999	171,806
2022-08-16	51.457	52.154	51.258	51.457	45.999	470,207
2022-08-15	50.263	51.159	50.263	50.562	45.198	327,538
2022-08-12	49.417	51.258	49.218	49.765	44.486	505,373
2022-08-11	49.765	49.765	48.272	49.218	43.997	284,335

← NewerPage 17 of 21 · 1,217 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.