INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	69.700	69.700	64.800	66.300	62.545	1,883,448
2025-05-02	69.100	69.800	68.900	69.400	65.470	925,261
2025-04-30	69.300	69.800	68.000	68.400	64.527	883,031
2025-04-29	68.000	69.500	67.600	69.300	65.376	1,414,200
2025-04-28	67.500	68.400	67.000	68.000	64.149	1,556,300
2025-04-25	66.200	67.500	65.600	67.500	63.677	1,585,621
2025-04-24	65.100	65.100	64.100	64.900	61.225	635,256
2025-04-23	63.200	65.000	63.200	64.600	60.942	1,202,209
2025-04-22	62.500	63.300	61.200	61.600	58.112	1,118,720
2025-04-21	66.300	66.300	62.500	62.500	58.961	1,100,900
2025-04-18	67.100	67.500	65.900	66.300	62.545	722,143
2025-04-17	65.900	67.200	65.500	66.200	62.451	909,037
2025-04-16	67.300	68.100	66.300	66.500	62.734	1,045,021
2025-04-15	65.000	68.300	65.000	67.700	63.866	2,023,533
2025-04-14	65.200	67.300	64.200	64.900	61.225	2,327,689
2025-04-11	59.800	64.000	59.300	63.900	60.281	2,283,071
2025-04-10	63.200	63.200	62.300	63.200	59.621	1,775,100
2025-04-09	58.100	60.200	57.500	57.500	54.244	2,002,223
2025-04-08	63.800	65.200	63.800	63.800	60.187	1,691,551
2025-04-07	70.800	70.800	70.800	70.800	66.791	95,510
2025-04-02	77.800	78.700	76.800	78.600	74.149	652,113
2025-04-01	76.500	77.700	76.000	77.000	72.639	750,572
2025-03-31	79.400	79.700	75.500	75.500	71.224	1,737,050
2025-03-28	82.700	83.000	80.100	81.500	76.885	1,531,004
2025-03-27	82.300	82.800	82.000	82.500	77.828	477,446
2025-03-26	83.000	83.600	82.900	82.900	78.205	888,950
2025-03-25	83.100	84.300	82.700	82.900	78.205	2,239,170
2025-03-24	81.900	82.500	81.200	82.500	77.828	682,469
2025-03-21	81.200	81.700	81.000	81.400	76.790	404,100
2025-03-20	80.500	81.200	80.500	81.000	76.413	437,023
2025-03-19	80.400	80.400	79.700	79.900	75.375	278,040
2025-03-18	79.800	80.700	79.600	79.900	75.375	498,249
2025-03-17	79.200	79.600	78.900	79.100	74.621	220,022
2025-03-14	78.300	79.500	78.000	78.700	74.243	324,042
2025-03-13	79.900	80.000	78.000	78.000	73.583	403,105
2025-03-12	78.500	79.500	78.300	78.800	74.338	271,021
2025-03-11	77.600	78.400	76.500	78.200	73.772	681,500
2025-03-10	80.000	80.100	78.500	78.800	74.338	912,844
2025-03-07	81.300	81.500	79.800	79.800	75.281	875,202
2025-03-06	82.400	82.400	81.200	81.300	76.696	405,007
2025-03-05	82.100	82.500	81.700	82.000	77.356	427,005
2025-03-04	80.800	82.500	80.500	82.100	77.451	572,128
2025-03-03	81.500	82.100	81.200	81.900	77.262	521,628
2025-02-27	83.800	84.100	82.600	82.600	77.922	684,111
2025-02-26	83.700	84.000	83.300	83.500	78.771	538,402
2025-02-25	84.700	84.700	83.700	83.700	78.960	797,500
2025-02-24	83.500	85.700	83.200	84.900	80.092	1,259,201
2025-02-21	86.000	86.100	83.000	83.800	79.054	2,298,106
2025-02-20	84.000	84.600	83.700	84.500	79.715	760,033
2025-02-19	84.500	84.900	83.700	83.800	79.054	935,166
2025-02-18	84.000	84.400	83.600	84.000	79.243	908,462
2025-02-17	83.000	84.000	82.200	83.500	78.771	911,162
2025-02-14	84.300	84.300	82.600	82.800	78.111	694,591
2025-02-13	83.000	84.000	82.900	83.600	78.866	1,380,060
2025-02-12	83.000	84.900	82.200	82.200	77.545	1,975,010
2025-02-11	82.700	83.000	82.200	82.400	77.734	622,200
2025-02-10	82.400	83.000	81.600	82.000	77.356	792,941
2025-02-07	82.400	82.600	81.800	82.000	77.356	560,003
2025-02-06	82.500	83.300	81.500	81.700	77.073	646,001
2025-02-05	80.100	82.900	80.000	82.000	77.356	1,521,328

← NewerPage 7 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.