Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	70.000	72.800	69.800	70.500	67.028	341,000
2024-01-25	69.500	69.800	68.500	69.700	66.268	84,000
2024-01-24	69.000	70.200	68.100	69.000	65.602	107,000
2024-01-23	68.500	68.500	66.300	68.400	65.032	130,000
2024-01-22	66.000	69.200	66.000	67.500	64.176	196,000
2024-01-19	66.000	67.000	64.400	66.000	62.750	186,000
2024-01-18	65.400	67.200	65.000	65.000	61.799	94,000
2024-01-17	70.400	70.400	65.500	65.500	62.274	166,000
2024-01-16	65.600	69.200	65.100	68.600	65.222	172,000
2024-01-15	65.000	66.300	65.000	65.100	61.894	101,000
2024-01-12	66.300	66.400	65.300	65.400	62.179	55,000
2024-01-11	65.100	66.700	65.100	65.800	62.560	63,000
2024-01-10	65.000	65.000	64.300	64.900	61.704	45,000
2024-01-09	65.700	65.700	64.200	64.400	61.229	121,000
2024-01-08	65.600	67.200	65.500	65.500	62.274	75,000
2024-01-05	67.000	67.000	65.500	65.600	62.370	53,000
2024-01-04	65.800	66.500	65.600	66.500	63.225	79,000
2024-01-03	67.200	67.200	65.600	65.800	62.560	139,000
2024-01-02	68.400	68.400	67.100	67.200	63.891	59,000
2023-12-29	68.100	68.600	67.800	67.800	64.461	93,000
2023-12-28	69.000	69.100	68.300	68.300	64.937	127,000
2023-12-27	68.600	70.300	68.600	69.000	65.602	80,000
2023-12-26	69.000	70.000	68.500	68.500	65.127	86,000
2023-12-25	70.800	72.000	68.500	68.500	65.127	154,000
2023-12-22	68.000	72.900	68.000	70.000	66.553	620,000
2023-12-21	68.000	68.000	66.500	66.900	63.606	80,000
2023-12-20	67.900	68.500	67.600	68.500	65.127	64,000
2023-12-19	68.600	68.600	67.700	67.700	64.366	64,000
2023-12-18	69.200	70.000	68.200	69.000	65.602	91,000
2023-12-15	70.100	70.100	69.200	69.600	66.173	84,000
2023-12-14	69.900	71.000	69.800	70.000	66.553	98,000
2023-12-13	69.800	70.700	69.600	69.700	66.268	115,000
2023-12-12	70.900	70.900	69.100	69.400	65.982	158,000
2023-12-11	72.800	72.800	70.200	70.900	67.409	146,000
2023-12-08	72.200	73.300	71.000	71.200	67.694	255,000
2023-12-07	75.300	75.300	71.200	71.600	68.074	437,000
2023-12-06	76.900	77.900	74.600	75.000	71.307	389,000
2023-12-05	82.000	82.500	75.500	75.700	71.972	587,000
2023-12-04	82.700	84.400	80.200	82.900	78.818	975,000
2023-12-01	86.300	88.400	82.200	82.700	78.627	2,408,000
2023-11-30	79.000	84.100	78.800	84.100	79.959	1,384,000
2023-11-29	74.600	77.500	73.900	76.500	72.733	481,000
2023-11-28	68.100	74.500	68.000	73.200	69.595	237,000
2023-11-27	69.400	69.400	67.500	67.500	64.176	54,000
2023-11-24	69.300	69.700	68.100	68.900	65.507	35,000
2023-11-23	70.200	71.000	69.300	69.300	65.887	66,000
2023-11-22	70.100	70.300	69.900	70.000	66.553	89,000
2023-11-21	67.200	71.000	67.000	70.000	66.553	154,000
2023-11-20	65.000	66.500	64.700	66.500	63.225	64,000
2023-11-17	65.200	65.200	64.600	64.600	61.419	68,000
2023-11-16	64.900	65.000	64.600	64.800	61.609	51,000
2023-11-15	65.500	65.900	64.000	64.800	61.609	50,000
2023-11-14	65.100	65.500	65.000	65.100	61.894	48,000
2023-11-13	65.000	65.000	64.600	65.000	61.799	26,000
2023-11-10	65.000	65.100	64.500	65.000	61.799	45,000
2023-11-09	65.000	65.200	65.000	65.000	61.799	23,000
2023-11-08	65.000	65.300	64.900	65.000	61.799	51,000
2023-11-07	64.600	64.700	64.200	64.700	61.514	22,000
2023-11-06	65.000	65.000	64.700	65.000	61.799	20,000
2023-11-03	65.200	65.200	64.200	64.700	61.514	43,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.