INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	82.400	82.400	79.800	80.300	75.753	6,694,000
2024-10-29	89.100	89.300	86.600	86.800	81.884	1,136,000
2024-10-28	89.900	89.900	88.300	88.800	83.771	785,000
2024-10-25	89.100	90.000	88.600	89.000	83.960	737,000
2024-10-24	91.800	92.500	88.300	88.600	83.583	2,307,000
2024-10-23	90.600	93.700	90.300	91.600	86.413	1,700,000
2024-10-22	90.100	91.100	89.900	90.700	85.564	831,000
2024-10-21	89.500	91.200	89.500	90.400	85.281	1,122,000
2024-10-18	91.900	92.600	89.300	89.400	84.337	1,984,000
2024-10-17	92.000	92.700	90.600	91.900	86.696	1,354,000
2024-10-16	90.500	91.900	90.100	91.300	86.130	1,325,000
2024-10-15	90.700	93.800	90.200	91.100	85.941	3,838,000
2024-10-14	89.800	90.600	88.800	89.600	84.526	1,648,000
2024-10-11	92.800	93.800	89.700	89.700	84.620	3,816,000
2024-10-09	95.500	95.500	91.700	92.000	86.790	6,455,000
2024-10-08	92.700	94.000	91.100	92.500	87.262	4,315,000
2024-10-07	88.000	93.800	86.800	92.500	87.262	5,236,000
2024-10-04	85.100	88.500	83.900	86.800	81.884	2,542,000
2024-10-01	85.500	85.500	83.400	84.200	79.432	898,000
2024-09-30	85.300	85.800	84.400	84.600	79.809	646,000
2024-09-27	87.000	87.000	85.000	85.100	80.281	962,000
2024-09-26	86.500	87.800	85.800	86.200	81.318	2,051,000
2024-09-25	85.600	86.500	85.300	85.300	80.469	1,603,000
2024-09-24	84.900	85.900	84.400	85.200	80.375	988,000
2024-09-23	85.100	85.500	84.800	84.900	80.092	962,000
2024-09-20	84.400	85.600	84.300	84.500	79.715	1,777,000
2024-09-19	82.300	83.700	82.000	83.600	78.866	1,000,000
2024-09-18	84.700	84.900	81.400	81.800	77.168	2,266,000
2024-09-16	84.000	86.100	84.000	84.700	79.903	1,482,000
2024-09-13	84.500	85.000	83.500	83.600	78.866	835,000
2024-09-12	84.400	86.000	83.800	84.000	79.243	1,381,000
2024-09-11	84.600	84.600	83.100	83.100	78.394	720,000
2024-09-10	86.400	87.500	82.500	83.500	78.771	2,416,000
2024-09-09	82.000	85.300	82.000	84.900	80.092	1,005,000
2024-09-06	84.600	86.800	83.700	85.100	80.281	1,517,000
2024-09-05	86.600	87.100	82.900	83.700	78.960	3,029,000
2024-09-04	87.100	88.200	83.600	86.000	81.130	2,913,000
2024-09-03	95.700	95.700	91.500	91.500	86.318	3,465,000
2024-09-02	97.100	98.000	94.400	95.200	89.809	2,583,000
2024-08-30	98.100	99.100	96.600	96.800	91.318	2,461,000
2024-08-29	95.700	98.600	95.500	97.600	92.073	3,065,000
2024-08-28	95.900	99.400	95.300	97.300	91.790	6,766,000
2024-08-27	91.900	96.000	90.800	95.000	89.620	5,374,000
2024-08-26	91.500	96.200	90.800	91.800	86.601	5,285,000
2024-08-23	88.500	91.200	88.100	90.500	85.375	2,921,000
2024-08-22	90.600	92.500	88.900	89.000	83.960	3,534,000
2024-08-21	91.600	92.100	88.100	90.400	85.281	7,651,000
2024-08-20	86.500	90.900	86.300	90.900	85.752	2,896,000
2024-08-19	83.900	83.900	82.000	82.700	78.017	1,543,000
2024-08-16	82.500	84.800	82.100	83.800	79.054	1,702,000
2024-08-15	81.100	81.900	80.700	81.500	76.885	733,000
2024-08-14	81.700	83.000	80.800	80.800	76.224	1,033,000
2024-08-13	81.000	81.500	80.200	81.000	76.413	960,000
2024-08-12	80.900	82.000	80.300	80.300	75.753	1,129,000
2024-08-09	80.900	81.600	79.700	80.200	75.658	1,523,000
2024-08-08	76.700	79.500	76.400	77.700	73.300	1,080,000
2024-08-07	74.800	80.000	74.200	78.600	74.149	1,810,000
2024-08-06	76.500	76.700	69.600	73.600	69.432	3,284,000
2024-08-05	79.000	79.000	73.800	74.600	70.375	4,566,000
2024-08-02	83.800	85.100	82.000	82.000	77.356	1,816,000

← NewerPage 9 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.