Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 71.700 | 72.000 | 70.100 | 70.100 | 66.648 | 66,000 |
| 2024-05-03 | 75.400 | 75.500 | 71.100 | 71.100 | 67.599 | 182,000 |
| 2024-05-02 | 71.300 | 75.100 | 70.600 | 73.400 | 69.785 | 128,000 |
| 2024-04-30 | 70.500 | 71.500 | 70.300 | 71.300 | 67.789 | 39,000 |
| 2024-04-29 | 70.200 | 71.000 | 69.800 | 70.300 | 66.838 | 53,000 |
| 2024-04-26 | 69.600 | 69.600 | 68.700 | 69.200 | 65.792 | 43,000 |
| 2024-04-25 | 69.800 | 70.400 | 69.000 | 69.000 | 65.602 | 21,000 |
| 2024-04-24 | 70.000 | 70.500 | 69.600 | 69.800 | 66.363 | 63,000 |
| 2024-04-23 | 70.700 | 70.800 | 69.500 | 69.500 | 66.078 | 24,000 |
| 2024-04-22 | 68.800 | 70.400 | 68.800 | 70.200 | 66.743 | 67,000 |
| 2024-04-19 | 69.400 | 70.200 | 68.000 | 70.200 | 66.743 | 44,000 |
| 2024-04-18 | 68.900 | 71.000 | 68.900 | 70.100 | 66.648 | 81,000 |
| 2024-04-17 | 70.100 | 70.700 | 69.100 | 70.500 | 67.028 | 40,000 |
| 2024-04-16 | 69.800 | 70.900 | 67.200 | 70.600 | 67.123 | 83,000 |
| 2024-04-15 | 70.400 | 70.400 | 69.500 | 69.800 | 66.363 | 57,000 |
| 2024-04-12 | 69.800 | 73.000 | 69.800 | 70.300 | 66.838 | 55,000 |
| 2024-04-11 | 70.200 | 70.500 | 69.900 | 70.000 | 66.553 | 83,000 |
| 2024-04-10 | 72.000 | 72.000 | 70.800 | 70.900 | 67.409 | 44,000 |
| 2024-04-09 | 72.100 | 72.100 | 70.800 | 70.800 | 67.313 | 45,000 |
| 2024-04-08 | 72.000 | 72.100 | 71.100 | 72.100 | 68.549 | 41,000 |
| 2024-04-03 | 72.000 | 72.000 | 70.500 | 71.000 | 67.504 | 72,000 |
| 2024-04-02 | 73.300 | 73.300 | 71.000 | 71.600 | 68.074 | 95,000 |
| 2024-04-01 | 73.000 | 73.000 | 71.000 | 71.600 | 68.074 | 119,000 |
| 2024-03-29 | 76.100 | 76.400 | 73.200 | 73.500 | 69.881 | 133,000 |
| 2024-03-28 | 75.400 | 77.800 | 74.800 | 74.800 | 71.117 | 96,000 |
| 2024-03-27 | 75.300 | 75.800 | 74.000 | 74.700 | 71.021 | 106,000 |
| 2024-03-26 | 73.600 | 73.600 | 73.600 | 73.600 | 69.976 | 0 |
| 2024-03-25 | 74.000 | 75.400 | 73.600 | 73.600 | 69.976 | 130,000 |
| 2024-03-22 | 72.900 | 75.000 | 72.900 | 73.500 | 69.881 | 143,000 |
| 2024-03-21 | 71.000 | 72.900 | 71.000 | 71.900 | 68.359 | 85,000 |
| 2024-03-20 | 71.700 | 71.700 | 70.500 | 71.000 | 67.504 | 61,000 |
| 2024-03-19 | 71.500 | 71.500 | 70.700 | 71.300 | 67.789 | 69,000 |
| 2024-03-18 | 71.100 | 71.100 | 71.100 | 71.100 | 67.599 | 0 |
| 2024-03-15 | 71.200 | 71.600 | 70.200 | 71.100 | 67.599 | 100,000 |
| 2024-03-14 | 70.700 | 72.900 | 70.700 | 71.200 | 67.694 | 190,000 |
| 2024-03-13 | 72.700 | 72.700 | 70.100 | 70.100 | 66.648 | 325,000 |
| 2024-03-12 | 73.000 | 74.100 | 72.300 | 72.700 | 69.120 | 144,000 |
| 2024-03-11 | 72.000 | 73.900 | 71.200 | 73.000 | 69.405 | 128,000 |
| 2024-03-08 | 82.100 | 82.100 | 73.900 | 73.900 | 70.261 | 1,338,000 |
| 2024-03-07 | 81.500 | 82.100 | 80.500 | 82.100 | 78.057 | 1,375,000 |
| 2024-03-06 | 74.100 | 74.800 | 71.200 | 74.700 | 71.021 | 364,000 |
| 2024-03-05 | 75.100 | 76.500 | 73.000 | 74.900 | 71.212 | 150,000 |
| 2024-03-04 | 77.300 | 77.800 | 74.200 | 74.500 | 70.831 | 207,000 |
| 2024-03-01 | 77.500 | 78.300 | 76.900 | 77.200 | 73.398 | 89,000 |
| 2024-02-29 | 78.000 | 78.000 | 76.900 | 77.500 | 73.684 | 117,000 |
| 2024-02-27 | 78.300 | 78.300 | 76.100 | 78.000 | 74.159 | 282,000 |
| 2024-02-26 | 77.500 | 80.000 | 77.300 | 78.600 | 74.729 | 178,000 |
| 2024-02-23 | 77.700 | 78.500 | 77.000 | 77.800 | 73.969 | 125,000 |
| 2024-02-22 | 79.000 | 79.700 | 77.600 | 77.600 | 73.779 | 223,000 |
| 2024-02-21 | 79.000 | 80.000 | 77.000 | 78.300 | 74.444 | 243,000 |
| 2024-02-20 | 76.200 | 79.100 | 75.100 | 78.000 | 74.159 | 208,000 |
| 2024-02-19 | 74.900 | 76.800 | 74.300 | 76.000 | 72.257 | 217,000 |
| 2024-02-16 | 75.000 | 75.400 | 74.200 | 74.900 | 71.212 | 214,000 |
| 2024-02-15 | 74.800 | 75.700 | 72.600 | 74.900 | 71.212 | 214,000 |
| 2024-02-05 | 71.100 | 72.700 | 71.100 | 72.400 | 68.835 | 183,000 |
| 2024-02-02 | 71.100 | 72.400 | 70.800 | 70.900 | 67.409 | 76,000 |
| 2024-02-01 | 70.700 | 72.000 | 70.500 | 71.100 | 67.599 | 76,000 |
| 2024-01-31 | 71.500 | 71.700 | 70.300 | 71.000 | 67.504 | 88,000 |
| 2024-01-30 | 71.500 | 71.600 | 70.200 | 70.800 | 67.313 | 98,000 |
| 2024-01-29 | 70.300 | 71.500 | 69.000 | 71.000 | 67.504 | 167,000 |
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.