INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	49.865	51.358	49.865	51.358	44.739	176,830
2022-05-16	50.860	51.358	50.263	50.263	43.785	142,669
2022-05-13	49.716	50.362	49.566	50.163	43.699	231,085
2022-05-12	51.756	51.756	49.716	49.716	43.308	282,325
2022-05-11	51.756	52.054	51.059	51.457	44.826	206,971
2022-05-10	49.765	51.756	49.268	51.756	45.086	305,434
2022-05-09	52.054	52.054	50.661	50.661	44.132	316,486
2022-05-06	51.955	52.353	51.457	52.154	45.433	299,405
2022-05-05	53.249	53.946	52.453	53.547	46.647	260,221
2022-05-04	52.652	53.249	52.054	52.254	45.519	182,858
2022-05-03	52.453	52.453	51.855	51.855	45.173	200,943
2022-04-29	53.348	53.448	52.353	52.453	45.693	166,783
2022-04-28	52.453	53.647	52.254	52.453	45.693	277,302
2022-04-27	52.950	53.249	51.159	52.353	45.606	553,599
2022-04-26	54.841	55.040	53.149	53.448	46.560	291,368
2022-04-25	55.140	55.737	52.851	54.344	47.340	516,424
2022-04-22	57.031	57.628	56.732	56.732	49.421	140,660
2022-04-21	57.330	57.827	56.832	57.728	50.288	219,028
2022-04-20	57.827	57.827	56.235	56.931	49.594	240,127
2022-04-19	56.832	57.628	56.633	56.832	49.508	231,085
2022-04-18	56.533	57.031	56.036	56.533	49.248	260,221
2022-04-15	58.922	58.922	56.832	57.131	49.768	783,679
2022-04-14	61.012	61.012	59.519	59.619	51.935	229,075
2022-04-13	60.913	60.913	60.216	60.415	52.629	209,986
2022-04-12	58.723	60.415	58.723	59.718	52.022	407,915
2022-04-11	61.709	62.804	59.221	59.221	51.589	963,524
2022-04-08	60.913	63.500	60.913	62.306	54.276	1,010,746
2022-04-07	60.216	61.510	60.116	60.714	52.889	939,411
2022-04-06	60.913	61.609	60.116	60.515	52.716	424,995
2022-04-01	60.017	61.211	59.519	60.913	53.063	527,476
2022-03-31	61.510	61.510	60.216	60.216	52.456	601,825
2022-03-30	60.216	61.410	60.216	61.112	53.236	978,595
2022-03-29	59.420	60.116	59.022	59.718	52.022	541,542
2022-03-28	58.823	59.022	58.026	58.723	51.155	372,750
2022-03-25	59.121	59.619	58.623	59.420	51.762	765,595
2022-03-24	58.225	58.723	57.230	58.623	51.068	401,887
2022-03-23	57.429	58.922	57.429	58.026	50.548	582,736
2022-03-22	57.131	57.429	56.533	57.131	49.768	255,198
2022-03-21	57.330	57.827	56.732	57.131	49.768	422,986
2022-03-18	58.424	58.424	56.434	56.832	49.508	426,000
2022-03-17	55.538	57.728	55.239	57.529	50.115	957,496
2022-03-16	55.140	55.140	53.448	54.443	47.427	639,000
2022-03-15	56.235	56.235	53.547	53.547	46.647	1,069,019
2022-03-14	56.334	56.931	56.135	56.235	48.988	367,726
2022-03-11	57.230	57.230	56.334	56.533	49.248	330,552
2022-03-10	57.230	57.827	56.931	57.031	49.681	573,693
2022-03-09	56.931	57.230	55.837	56.135	48.901	568,670
2022-03-08	57.131	58.623	55.936	56.036	48.814	950,463
2022-03-07	61.311	61.311	57.728	58.325	50.808	1,081,076
2022-03-04	61.311	62.306	61.112	61.311	53.409	656,080
2022-03-03	61.908	62.207	60.913	61.311	53.409	519,439
2022-03-02	61.211	61.311	60.415	61.112	53.236	588,764
2022-03-01	61.112	61.410	60.515	60.614	52.802	546,566
2022-02-25	60.714	61.112	59.619	59.917	52.196	714,354
2022-02-24	63.202	63.401	59.917	59.917	52.196	1,367,420
2022-02-23	63.799	64.496	63.102	63.102	54.970	1,113,227
2022-02-22	63.003	65.392	62.704	63.600	55.404	3,047,309
2022-02-21	61.311	63.003	61.311	62.605	54.537	656,080
2022-02-18	61.311	62.207	60.913	62.207	54.190	327,538
2022-02-17	62.704	63.003	61.510	61.808	53.843	602,830

← NewerPage 19 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.