Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 78.900 | 78.900 | 77.200 | 77.900 | 75.059 | 185,000 |
| 2024-07-31 | 78.500 | 78.600 | 76.600 | 77.000 | 74.192 | 131,000 |
| 2024-07-30 | 77.000 | 78.300 | 74.000 | 78.000 | 75.156 | 183,000 |
| 2024-07-29 | 78.500 | 79.000 | 75.000 | 75.000 | 72.265 | 194,000 |
| 2024-07-26 | 74.000 | 76.800 | 73.500 | 75.800 | 73.036 | 162,000 |
| 2024-07-23 | 73.500 | 74.800 | 73.500 | 74.200 | 71.494 | 56,000 |
| 2024-07-22 | 79.300 | 79.300 | 73.900 | 74.000 | 71.302 | 177,000 |
| 2024-07-19 | 80.000 | 81.900 | 77.500 | 79.200 | 76.312 | 495,000 |
| 2024-07-18 | 75.500 | 80.000 | 74.100 | 79.500 | 76.601 | 441,000 |
| 2024-07-17 | 75.600 | 76.000 | 75.200 | 75.500 | 72.747 | 45,000 |
| 2024-07-16 | 75.000 | 76.100 | 74.700 | 75.600 | 72.843 | 104,000 |
| 2024-07-15 | 75.400 | 75.400 | 73.600 | 74.700 | 71.976 | 108,000 |
| 2024-07-12 | 75.500 | 75.500 | 74.000 | 74.300 | 71.591 | 58,000 |
| 2024-07-11 | 72.700 | 76.800 | 72.700 | 75.400 | 72.651 | 260,000 |
| 2024-07-10 | 73.100 | 74.200 | 72.100 | 73.700 | 71.012 | 33,000 |
| 2024-07-09 | 74.300 | 74.300 | 71.900 | 73.400 | 70.723 | 82,000 |
| 2024-07-08 | 74.300 | 74.300 | 73.500 | 73.500 | 70.820 | 77,000 |
| 2024-07-05 | 76.000 | 76.200 | 73.500 | 73.800 | 71.109 | 126,000 |
| 2024-07-04 | 74.600 | 74.900 | 73.500 | 74.100 | 71.398 | 71,000 |
| 2024-07-03 | 75.500 | 75.500 | 74.200 | 74.600 | 71.880 | 65,000 |
| 2024-07-02 | 75.100 | 75.400 | 74.800 | 75.100 | 72.361 | 53,000 |
| 2024-07-01 | 75.300 | 75.900 | 74.400 | 75.400 | 71.687 | 118,000 |
| 2024-06-28 | 75.200 | 75.900 | 75.100 | 75.300 | 71.592 | 100,000 |
| 2024-06-27 | 75.200 | 75.900 | 75.000 | 75.200 | 71.497 | 59,000 |
| 2024-06-26 | 75.900 | 75.900 | 75.000 | 75.300 | 71.592 | 56,000 |
| 2024-06-25 | 76.400 | 76.400 | 75.000 | 76.000 | 72.257 | 41,000 |
| 2024-06-24 | 76.400 | 76.400 | 75.900 | 76.400 | 72.638 | 64,000 |
| 2024-06-21 | 75.700 | 77.500 | 75.400 | 76.400 | 72.638 | 122,000 |
| 2024-06-20 | 75.900 | 76.700 | 75.400 | 75.400 | 71.687 | 88,000 |
| 2024-06-19 | 76.000 | 76.000 | 74.700 | 75.400 | 71.687 | 80,000 |
| 2024-06-18 | 75.400 | 75.400 | 73.900 | 74.500 | 70.831 | 103,000 |
| 2024-06-17 | 76.400 | 76.400 | 75.400 | 75.600 | 71.877 | 47,000 |
| 2024-06-14 | 75.800 | 76.500 | 74.900 | 76.500 | 72.733 | 108,000 |
| 2024-06-13 | 78.000 | 78.100 | 76.000 | 76.200 | 72.448 | 142,000 |
| 2024-06-12 | 78.100 | 78.100 | 77.400 | 77.600 | 73.779 | 117,000 |
| 2024-06-11 | 77.500 | 78.300 | 77.100 | 77.600 | 73.779 | 116,000 |
| 2024-06-07 | 78.400 | 78.400 | 76.900 | 77.500 | 73.684 | 147,000 |
| 2024-06-06 | 78.200 | 78.500 | 77.000 | 77.200 | 73.398 | 154,000 |
| 2024-06-05 | 78.000 | 78.200 | 77.400 | 77.900 | 74.064 | 141,000 |
| 2024-06-04 | 77.100 | 78.200 | 77.100 | 77.900 | 74.064 | 210,000 |
| 2024-06-03 | 77.400 | 78.000 | 76.400 | 77.100 | 73.303 | 117,000 |
| 2024-05-31 | 76.000 | 77.000 | 75.600 | 76.500 | 72.733 | 102,000 |
| 2024-05-30 | 75.300 | 77.300 | 75.300 | 75.400 | 71.687 | 155,000 |
| 2024-05-29 | 75.000 | 75.800 | 74.800 | 75.300 | 71.592 | 115,000 |
| 2024-05-28 | 75.300 | 76.000 | 74.300 | 75.000 | 71.307 | 119,000 |
| 2024-05-27 | 74.800 | 75.400 | 74.000 | 75.000 | 71.307 | 158,000 |
| 2024-05-24 | 73.400 | 74.900 | 73.400 | 73.800 | 70.166 | 85,000 |
| 2024-05-23 | 73.700 | 73.700 | 72.900 | 73.400 | 69.785 | 60,000 |
| 2024-05-22 | 73.100 | 73.800 | 73.000 | 73.400 | 69.785 | 53,000 |
| 2024-05-21 | 73.400 | 73.400 | 72.200 | 72.900 | 69.310 | 45,000 |
| 2024-05-20 | 74.100 | 74.300 | 73.000 | 73.400 | 69.785 | 110,000 |
| 2024-05-17 | 71.300 | 73.600 | 71.300 | 73.300 | 69.690 | 126,000 |
| 2024-05-16 | 72.400 | 72.600 | 71.200 | 71.800 | 68.264 | 58,000 |
| 2024-05-15 | 72.600 | 72.800 | 71.500 | 71.800 | 68.264 | 44,000 |
| 2024-05-14 | 70.700 | 72.900 | 70.700 | 72.300 | 68.740 | 94,000 |
| 2024-05-13 | 70.800 | 71.200 | 70.400 | 70.700 | 67.218 | 72,000 |
| 2024-05-10 | 70.300 | 70.600 | 70.000 | 70.500 | 67.028 | 45,000 |
| 2024-05-09 | 70.400 | 70.700 | 70.200 | 70.300 | 66.838 | 19,000 |
| 2024-05-08 | 70.500 | 71.000 | 69.700 | 70.400 | 66.933 | 114,000 |
| 2024-05-07 | 70.400 | 71.400 | 70.300 | 70.500 | 67.028 | 65,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.6000 TWD |
| 2025-06-24 | 2.0005 TWD |
| 2024-07-02 | 1.0000 TWD |
| 2023-07-20 | 2.0000 TWD |
| 2022-07-22 | 2.2222 TWD |
| 2021-08-09 | 0.1969 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.