Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	65.200	65.200	64.200	64.700	61.514	43,000
2023-11-02	64.900	65.000	64.700	64.900	61.704	22,000
2023-11-01	64.400	64.400	64.000	64.200	61.039	12,000
2023-10-31	64.500	64.800	63.400	63.900	60.753	36,000
2023-10-30	64.900	65.000	64.400	64.400	61.229	24,000
2023-10-27	65.000	65.000	64.300	64.900	61.704	16,000
2023-10-26	64.100	64.800	64.100	64.800	61.609	23,000
2023-10-25	64.300	65.000	64.100	65.000	61.799	15,000
2023-10-24	64.500	64.800	64.200	64.700	61.514	67,000
2023-10-23	64.900	65.300	64.600	64.800	61.609	37,000
2023-10-20	64.600	64.900	64.600	64.600	61.419	8,000
2023-10-19	64.700	65.000	64.200	64.900	61.704	43,000
2023-10-18	64.300	64.300	63.000	64.300	61.134	55,000
2023-10-17	64.300	64.300	63.200	64.300	61.134	40,000
2023-10-16	64.700	64.700	63.900	64.300	61.134	22,000
2023-10-13	65.000	65.000	64.300	64.700	61.514	23,000
2023-10-12	66.200	66.200	64.600	64.700	61.514	34,000
2023-10-11	66.500	66.500	65.900	66.000	62.750	20,000
2023-10-06	67.000	67.200	66.400	66.500	63.225	47,000
2023-10-05	67.500	67.500	66.400	66.400	63.130	22,000
2023-10-04	66.500	66.500	65.600	66.500	63.225	19,000
2023-10-03	66.400	66.700	66.400	66.500	63.225	22,000
2023-10-02	67.900	68.000	66.100	66.400	63.130	42,000
2023-09-28	67.400	68.800	66.700	67.500	64.176	40,000
2023-09-27	66.500	67.700	66.500	67.400	64.081	38,000
2023-09-26	68.700	68.700	67.000	68.000	64.651	39,000
2023-09-25	70.400	70.400	68.300	68.300	64.937	21,000
2023-09-22	68.600	69.000	68.300	68.700	65.317	67,000
2023-09-21	70.500	70.500	68.600	68.600	65.222	66,000
2023-09-20	70.500	71.600	69.500	70.100	66.648	44,000
2023-09-19	72.000	75.000	70.500	75.000	71.307	41,000
2023-09-18	73.600	73.600	71.600	71.900	68.359	41,000
2023-09-15	78.000	78.000	72.900	73.600	69.976	108,000
2023-09-14	70.400	73.400	70.100	72.600	69.025	97,000
2023-09-13	70.300	70.600	69.600	70.000	66.553	51,000
2023-09-12	72.000	72.000	70.100	70.300	66.838	48,000
2023-09-11	70.200	70.200	69.800	69.800	66.363	52,000
2023-09-08	70.000	70.400	69.400	69.900	66.458	48,000
2023-09-07	68.900	70.200	68.900	70.000	66.553	42,000
2023-09-06	70.500	70.500	68.900	69.700	66.268	97,000
2023-09-05	70.800	71.600	70.500	70.900	67.409	55,000
2023-09-04	72.900	72.900	70.000	70.500	67.028	97,000
2023-09-01	71.000	72.500	69.300	72.500	68.930	120,000
2023-08-31	70.700	72.900	70.400	71.300	67.789	102,000
2023-08-30	72.200	73.500	71.000	71.100	67.599	185,000
2023-08-29	74.000	74.300	71.700	72.000	68.454	165,000
2023-08-28	79.000	79.000	73.600	74.400	70.736	263,000
2023-08-25	73.200	78.000	73.200	76.500	72.733	201,000
2023-08-24	77.000	79.300	74.500	75.900	72.162	899,000
2023-08-23	68.500	75.300	68.500	75.300	71.592	584,000
2023-08-22	66.900	69.000	66.200	68.500	65.127	326,000
2023-08-21	64.900	65.600	64.100	64.900	61.704	55,000
2023-08-18	65.700	69.800	63.500	64.900	61.704	719,000
2023-08-17	63.600	63.600	62.200	63.500	60.373	29,000
2023-08-16	63.500	63.500	62.400	63.500	60.373	23,000
2023-08-15	63.500	64.000	63.000	63.500	60.373	28,000
2023-08-14	63.500	64.000	62.000	63.500	60.373	57,000
2023-08-11	63.700	63.700	63.000	63.500	60.373	19,000
2023-08-10	63.700	63.900	62.500	63.700	60.563	56,000
2023-08-09	63.700	63.800	63.000	63.700	60.563	30,000

← NewerPage 13 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.