INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	91.200	91.400	89.100	90.400	88.692	4,596,783
2026-01-19	91.800	93.400	90.500	92.800	91.047	5,146,829
2026-01-16	94.000	94.700	91.200	92.000	90.262	6,035,813
2026-01-15	97.400	97.700	90.400	93.300	91.537	22,686,849
2026-01-14	85.500	93.200	85.500	93.200	91.439	11,878,975
2026-01-13	83.800	84.800	81.900	84.800	83.198	2,293,650
2026-01-12	83.200	84.700	82.700	82.700	81.137	906,101
2026-01-09	82.000	83.000	81.700	82.500	80.941	750,015
2026-01-08	84.000	84.100	81.600	81.800	80.254	1,360,812
2026-01-07	85.000	85.200	83.700	84.000	82.413	1,567,921
2026-01-06	83.700	85.000	83.100	84.000	82.413	2,150,117
2026-01-05	85.100	85.800	82.500	82.500	80.941	2,995,025
2026-01-02	82.600	85.200	82.400	83.900	82.315	3,731,233
2025-12-31	81.700	82.400	80.700	81.900	80.352	2,385,203
2025-12-30	80.200	81.500	79.000	81.100	79.568	3,332,349
2025-12-29	78.800	81.300	77.900	80.700	79.175	3,213,444
2025-12-26	77.800	78.900	77.400	78.900	77.409	1,554,215
2025-12-24	75.000	78.300	75.000	77.400	75.937	1,360,055
2025-12-23	76.300	76.500	75.100	75.500	74.073	384,245
2025-12-22	75.000	76.200	75.000	76.000	74.564	395,753
2025-12-19	75.400	75.900	74.300	74.700	73.289	542,015
2025-12-18	74.500	76.400	74.500	74.800	73.387	925,207
2025-12-17	74.700	75.300	74.400	74.500	73.092	609,263
2025-12-16	76.500	76.500	73.900	74.300	72.896	694,130
2025-12-15	77.100	77.100	75.700	76.100	74.662	658,370
2025-12-12	78.400	78.800	77.100	77.400	75.937	896,205
2025-12-11	78.300	79.400	77.800	78.100	76.624	737,039
2025-12-10	78.000	79.500	77.700	78.100	76.624	1,109,208
2025-12-09	78.200	78.900	77.700	77.700	76.232	886,010
2025-12-08	77.700	78.500	76.700	78.000	76.526	777,146
2025-12-05	79.000	79.000	77.600	78.100	76.624	318,294
2025-12-04	79.300	80.500	78.200	78.300	76.820	498,019
2025-12-03	78.500	80.200	78.500	79.200	77.703	678,079
2025-12-02	79.500	79.900	77.500	77.500	76.036	824,199
2025-12-01	81.400	81.400	78.700	78.900	77.409	730,200
2025-11-28	82.200	82.900	80.800	81.200	79.666	800,013
2025-11-27	80.300	81.500	79.800	81.300	79.764	809,100
2025-11-26	80.500	81.400	79.600	79.700	78.194	791,369
2025-11-25	81.600	82.500	79.300	79.400	77.900	1,123,098
2025-11-24	81.200	81.900	80.500	80.700	79.175	807,126
2025-11-21	81.800	83.400	80.200	80.200	78.685	1,705,821
2025-11-20	82.900	84.600	81.800	82.700	81.137	1,552,038
2025-11-19	81.900	83.600	80.600	80.600	79.077	1,598,835
2025-11-18	83.200	85.800	81.300	81.300	79.764	2,357,680
2025-11-17	84.900	85.900	82.800	83.200	81.628	2,289,171
2025-11-14	83.000	86.500	83.000	83.900	82.315	3,323,900
2025-11-13	80.100	85.600	80.100	84.500	82.903	4,627,554
2025-11-12	80.100	81.100	78.900	80.100	78.586	1,526,163
2025-11-11	78.200	81.600	78.200	78.800	77.311	2,778,449
2025-11-10	81.800	82.300	78.000	78.200	76.722	3,396,804
2025-11-07	85.200	85.300	82.900	82.900	81.334	2,060,928
2025-11-06	86.900	86.900	85.200	85.900	84.277	1,766,292
2025-11-05	85.600	87.300	84.800	86.200	84.571	2,757,512
2025-11-04	89.400	89.400	87.300	87.300	85.650	4,744,057
2025-11-03	88.200	89.500	87.000	89.400	87.711	7,092,323
2025-10-31	84.500	87.500	84.000	86.900	85.258	5,889,975
2025-10-30	86.900	88.000	83.600	84.500	82.903	5,367,303
2025-10-29	87.100	87.700	85.300	86.900	85.258	6,438,427
2025-10-28	85.100	87.900	84.800	87.100	85.454	18,952,330
2025-10-27	79.800	84.900	79.700	84.900	83.296	11,085,061

← NewerPage 4 of 21 · 1,220 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.