INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	77.100	80.800	76.900	78.800	77.311	915,321
2026-04-27	79.200	79.400	76.100	76.800	75.349	1,212,026
2026-04-24	81.000	81.400	77.900	79.100	77.605	1,332,030
2026-04-23	86.600	87.000	79.100	80.400	78.881	2,379,097
2026-04-22	87.700	87.700	86.300	86.300	84.669	1,599,215
2026-04-21	88.000	88.800	87.100	87.600	85.945	1,685,068
2026-04-20	89.100	89.700	87.500	87.700	86.043	2,174,445
2026-04-17	87.800	91.900	87.800	88.900	87.220	4,172,127
2026-04-16	85.700	88.600	84.400	88.100	86.435	4,151,626
2026-04-15	86.200	87.800	85.100	85.300	83.688	1,896,620
2026-04-14	86.500	86.900	84.500	85.500	83.884	2,197,797
2026-04-13	86.200	87.500	85.000	85.300	83.688	3,194,278
2026-04-10	85.900	87.500	85.500	85.600	83.983	1,996,757
2026-04-09	84.600	85.100	83.600	84.900	83.296	1,916,629
2026-04-08	82.900	84.000	82.900	83.700	82.118	1,111,235
2026-04-07	81.700	82.400	80.100	80.600	79.077	479,950
2026-04-02	83.300	83.500	80.100	80.100	78.586	770,834
2026-04-01	81.800	83.500	81.600	82.300	80.745	702,232
2026-03-31	82.000	82.900	79.600	79.700	78.194	671,106
2026-03-30	82.200	82.600	81.000	82.000	80.451	665,112
2026-03-27	82.000	84.300	81.600	83.700	82.118	959,607
2026-03-26	84.100	84.800	82.400	82.500	80.941	1,198,056
2026-03-25	83.000	83.800	82.900	83.300	81.726	967,238
2026-03-24	83.000	84.000	80.500	81.600	80.058	996,014
2026-03-23	82.500	83.200	81.700	82.200	80.647	1,063,041
2026-03-20	85.100	85.400	82.500	84.000	82.413	1,529,320
2026-03-19	82.400	84.900	81.800	83.900	82.315	2,446,206
2026-03-18	82.500	83.500	81.100	83.300	81.726	3,965,141
2026-03-17	77.500	80.200	76.500	80.000	78.488	1,647,464
2026-03-16	74.300	75.200	73.300	75.200	73.779	500,077
2026-03-13	73.300	75.200	72.200	74.200	72.798	610,017
2026-03-12	74.800	75.000	72.700	73.300	71.915	668,500
2026-03-11	75.300	76.300	75.300	75.300	73.877	623,006
2026-03-10	74.000	75.200	73.400	74.400	72.994	666,087
2026-03-09	74.300	74.500	72.200	72.700	71.326	1,029,810
2026-03-06	79.600	81.100	79.000	79.600	78.096	508,008
2026-03-05	80.100	81.500	79.600	80.000	78.488	831,387
2026-03-04	82.800	82.900	78.000	78.000	76.526	1,347,927
2026-03-03	85.900	87.200	83.800	84.000	82.413	1,208,581
2026-03-02	85.000	86.600	84.300	85.600	83.983	1,255,040
2026-02-26	86.100	88.200	84.500	87.400	85.749	1,698,747
2026-02-25	85.900	86.300	84.700	86.000	84.375	1,164,000
2026-02-24	83.900	86.100	83.600	84.900	83.296	1,523,697
2026-02-23	82.800	85.000	82.700	83.700	82.118	1,256,051
2026-02-11	81.900	82.400	81.000	81.500	79.960	640,003
2026-02-10	83.200	83.700	81.700	81.900	80.352	664,003
2026-02-09	83.800	84.500	82.500	82.500	80.941	618,517
2026-02-06	84.000	84.000	80.500	82.700	81.137	1,144,036
2026-02-05	84.200	86.000	83.700	84.000	82.413	1,572,077
2026-02-04	83.000	84.600	82.400	84.100	82.511	764,401
2026-02-03	83.500	84.800	81.500	83.200	81.628	849,269
2026-02-02	83.500	83.900	80.600	81.800	80.254	1,370,750
2026-01-30	86.200	87.000	84.100	84.200	82.609	1,203,261
2026-01-29	88.600	89.200	86.200	86.200	84.571	2,347,790
2026-01-28	91.300	91.300	88.800	89.000	87.318	2,095,800
2026-01-27	91.500	92.600	90.800	91.000	89.281	1,961,626
2026-01-26	92.000	92.000	89.700	90.900	89.182	1,850,108
2026-01-23	93.600	94.200	91.000	91.200	89.477	3,128,705
2026-01-22	91.000	94.000	91.000	92.000	90.262	5,286,115
2026-01-21	89.800	91.600	88.600	89.100	87.416	3,166,643

← NewerPage 3 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.