INPAQ Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 80.200 | 80.300 | 78.700 | 79.000 | 74.526 | 655,100 |
| 2025-02-03 | 78.500 | 79.600 | 77.500 | 79.300 | 74.809 | 637,310 |
| 2025-01-22 | 80.500 | 80.800 | 79.700 | 80.200 | 75.658 | 679,000 |
| 2025-01-21 | 80.400 | 81.100 | 79.900 | 80.000 | 75.470 | 787,000 |
| 2025-01-20 | 79.500 | 80.400 | 78.800 | 80.000 | 75.470 | 1,182,000 |
| 2025-01-17 | 76.800 | 78.400 | 76.100 | 78.200 | 73.772 | 1,088,000 |
| 2025-01-16 | 77.100 | 77.400 | 76.400 | 76.400 | 72.073 | 877,000 |
| 2025-01-15 | 77.100 | 78.000 | 75.900 | 75.900 | 71.602 | 1,223,000 |
| 2025-01-14 | 77.400 | 77.700 | 76.700 | 77.400 | 73.017 | 809,000 |
| 2025-01-13 | 79.000 | 79.300 | 76.200 | 76.700 | 72.356 | 1,590,000 |
| 2025-01-10 | 80.900 | 81.000 | 79.200 | 79.300 | 74.809 | 1,041,000 |
| 2025-01-09 | 84.100 | 84.500 | 79.300 | 80.200 | 75.658 | 5,272,000 |
| 2025-01-08 | 87.600 | 88.200 | 86.600 | 86.800 | 81.884 | 1,459,000 |
| 2025-01-07 | 88.100 | 89.600 | 86.800 | 88.200 | 83.205 | 3,241,000 |
| 2025-01-06 | 87.100 | 92.100 | 86.300 | 87.600 | 82.639 | 9,638,000 |
| 2025-01-03 | 83.100 | 86.500 | 82.900 | 85.800 | 80.941 | 4,874,000 |
| 2025-01-02 | 83.500 | 85.800 | 83.300 | 83.600 | 78.866 | 6,353,000 |
| 2024-12-31 | 83.000 | 83.800 | 81.300 | 81.800 | 77.168 | 2,993,000 |
| 2024-12-30 | 80.900 | 81.700 | 80.500 | 81.500 | 76.885 | 615,000 |
| 2024-12-27 | 81.100 | 81.200 | 80.300 | 80.800 | 76.224 | 445,000 |
| 2024-12-26 | 80.400 | 81.500 | 80.400 | 80.400 | 75.847 | 476,000 |
| 2024-12-25 | 80.700 | 81.400 | 80.100 | 80.300 | 75.753 | 363,000 |
| 2024-12-24 | 79.600 | 81.700 | 79.600 | 80.100 | 75.564 | 688,000 |
| 2024-12-23 | 81.500 | 81.700 | 80.300 | 81.500 | 76.885 | 691,000 |
| 2024-12-20 | 80.200 | 81.100 | 79.700 | 79.800 | 75.281 | 540,000 |
| 2024-12-19 | 79.200 | 80.500 | 79.200 | 79.700 | 75.187 | 395,000 |
| 2024-12-18 | 78.300 | 81.600 | 77.300 | 80.300 | 75.753 | 799,000 |
| 2024-12-17 | 77.600 | 78.600 | 77.500 | 77.800 | 73.394 | 378,000 |
| 2024-12-16 | 79.100 | 79.300 | 77.000 | 77.300 | 72.922 | 796,000 |
| 2024-12-13 | 79.400 | 79.500 | 78.200 | 78.500 | 74.055 | 541,000 |
| 2024-12-12 | 81.000 | 81.500 | 79.100 | 79.100 | 74.621 | 564,000 |
| 2024-12-11 | 80.400 | 81.100 | 79.800 | 80.000 | 75.470 | 440,000 |
| 2024-12-10 | 81.500 | 82.200 | 80.100 | 80.400 | 75.847 | 677,000 |
| 2024-12-09 | 83.300 | 83.500 | 81.400 | 81.500 | 76.885 | 620,000 |
| 2024-12-06 | 84.000 | 84.800 | 83.000 | 83.000 | 78.300 | 1,123,000 |
| 2024-12-05 | 85.000 | 86.200 | 83.100 | 83.100 | 78.394 | 2,188,000 |
| 2024-12-04 | 80.600 | 84.600 | 79.800 | 83.700 | 78.960 | 2,725,000 |
| 2024-12-03 | 79.900 | 80.900 | 79.500 | 79.700 | 75.187 | 585,000 |
| 2024-12-02 | 78.700 | 80.800 | 78.700 | 79.000 | 74.526 | 650,000 |
| 2024-11-29 | 76.600 | 78.800 | 76.500 | 78.800 | 74.338 | 325,000 |
| 2024-11-28 | 78.300 | 78.300 | 76.000 | 76.600 | 72.262 | 646,000 |
| 2024-11-27 | 80.400 | 80.400 | 78.000 | 78.100 | 73.677 | 497,000 |
| 2024-11-26 | 80.300 | 80.600 | 79.700 | 79.800 | 75.281 | 395,000 |
| 2024-11-25 | 80.900 | 81.000 | 79.600 | 80.300 | 75.753 | 793,000 |
| 2024-11-22 | 78.800 | 81.200 | 78.800 | 80.000 | 75.470 | 1,399,000 |
| 2024-11-21 | 77.000 | 78.200 | 76.000 | 78.000 | 73.583 | 594,000 |
| 2024-11-20 | 77.900 | 78.000 | 76.700 | 76.900 | 72.545 | 556,776 |
| 2024-11-19 | 76.200 | 77.600 | 75.900 | 77.500 | 73.111 | 557,000 |
| 2024-11-18 | 78.500 | 78.500 | 75.400 | 75.400 | 71.130 | 1,282,000 |
| 2024-11-15 | 79.500 | 79.900 | 78.200 | 78.200 | 73.772 | 1,280,000 |
| 2024-11-14 | 78.500 | 80.700 | 77.000 | 79.500 | 74.998 | 1,664,000 |
| 2024-11-13 | 79.200 | 79.800 | 78.200 | 78.500 | 74.055 | 539,000 |
| 2024-11-12 | 78.700 | 79.800 | 78.300 | 78.500 | 74.055 | 643,000 |
| 2024-11-11 | 79.300 | 79.300 | 77.700 | 79.000 | 74.526 | 756,000 |
| 2024-11-08 | 80.700 | 81.400 | 79.200 | 79.300 | 74.809 | 724,000 |
| 2024-11-07 | 79.500 | 80.900 | 79.500 | 80.500 | 75.941 | 741,000 |
| 2024-11-06 | 78.900 | 80.400 | 78.900 | 79.200 | 74.715 | 679,000 |
| 2024-11-05 | 78.800 | 79.600 | 78.300 | 78.600 | 74.149 | 943,000 |
| 2024-11-04 | 79.900 | 81.000 | 78.500 | 78.700 | 74.243 | 1,167,000 |
| 2024-11-01 | 78.800 | 80.100 | 78.000 | 79.800 | 75.281 | 1,255,000 |
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.