Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	64.000	64.000	63.400	63.700	60.563	35,000
2023-08-07	63.000	64.800	63.000	64.000	60.848	47,000
2023-08-04	62.600	65.500	62.600	63.000	59.898	74,000
2023-08-02	65.500	65.500	62.100	62.600	59.517	77,000
2023-08-01	64.600	64.600	64.100	64.400	61.229	42,000
2023-07-31	65.100	65.300	64.100	64.400	61.229	63,000
2023-07-28	62.500	63.900	62.200	63.900	60.753	53,000
2023-07-27	62.500	62.500	62.000	62.500	59.422	22,000
2023-07-26	61.900	62.000	61.000	62.000	58.947	39,000
2023-07-25	61.800	62.000	61.800	61.900	58.852	37,000
2023-07-24	62.300	62.300	60.600	61.800	58.757	47,000
2023-07-21	63.700	63.700	61.900	62.300	59.232	64,000
2023-07-20	63.300	64.000	63.000	63.700	60.563	88,000
2023-07-19	63.100	63.700	63.100	63.300	58.281	63,000
2023-07-18	62.900	63.700	62.900	63.000	58.005	71,000
2023-07-17	63.600	63.600	62.500	62.900	57.913	56,000
2023-07-14	62.000	65.000	61.300	62.300	57.361	100,000
2023-07-13	60.000	60.500	60.000	60.200	55.427	28,000
2023-07-12	60.300	60.900	59.800	60.000	55.243	37,000
2023-07-11	60.200	60.900	60.100	60.300	55.519	23,000
2023-07-10	60.400	60.400	60.000	60.100	55.335	22,000
2023-07-07	60.900	61.000	60.100	60.400	55.611	44,000
2023-07-06	61.000	61.000	59.800	60.900	56.072	18,000
2023-07-05	59.900	62.000	59.700	60.800	55.980	52,000
2023-07-04	60.100	60.100	59.200	59.600	54.875	47,000
2023-07-03	60.600	60.600	59.000	60.000	55.243	82,000
2023-06-30	60.900	60.900	60.100	60.600	55.795	50,000
2023-06-29	62.900	63.000	60.500	60.900	56.072	31,000
2023-06-28	62.400	62.400	61.000	61.100	56.256	17,000
2023-06-27	61.000	61.200	60.500	61.000	56.164	27,000
2023-06-26	60.900	61.800	60.900	61.000	56.164	31,000
2023-06-21	61.800	61.800	60.700	60.900	56.072	47,000
2023-06-20	62.000	62.000	61.100	61.600	56.716	45,000
2023-06-19	62.400	62.400	61.000	61.800	56.900	51,000
2023-06-16	63.000	63.000	62.100	62.400	57.453	51,000
2023-06-15	63.000	63.000	62.100	62.600	57.637	44,000
2023-06-14	63.000	63.000	62.000	62.500	57.545	45,000
2023-06-13	64.000	64.000	62.600	62.900	57.913	54,000
2023-06-12	64.800	64.800	63.100	63.400	58.373	39,000
2023-06-09	64.200	64.900	64.000	64.800	59.662	37,000
2023-06-08	64.000	64.100	63.400	63.500	58.465	18,000
2023-06-07	64.000	64.100	63.400	63.600	58.558	35,000
2023-06-06	64.800	64.800	63.100	64.000	58.926	73,000
2023-06-05	65.100	65.100	64.800	64.800	59.662	48,000
2023-06-02	65.300	65.300	65.000	65.000	59.847	49,000
2023-06-01	66.100	66.300	65.500	65.500	60.307	27,000
2023-05-31	66.200	66.200	65.400	65.900	60.675	40,000
2023-05-30	66.400	66.400	66.000	66.200	60.951	78,000
2023-05-29	66.500	66.600	65.900	66.400	61.136	49,000
2023-05-26	66.600	66.600	66.000	66.400	61.136	43,000
2023-05-25	66.600	66.600	66.400	66.500	61.228	35,000
2023-05-24	67.000	67.000	66.400	66.600	61.320	23,000
2023-05-23	67.200	67.200	66.400	67.000	61.688	37,000
2023-05-22	67.000	67.400	67.000	67.100	61.780	43,000
2023-05-19	66.700	67.000	66.700	67.000	61.688	21,000
2023-05-18	66.900	67.000	66.700	66.700	61.412	29,000
2023-05-17	67.200	67.200	66.500	66.700	61.412	28,000
2023-05-16	66.200	66.700	66.200	66.500	61.228	24,000
2023-05-15	65.900	66.500	65.600	66.000	60.767	25,000
2023-05-12	67.100	67.100	65.500	65.600	60.399	111,000

← NewerPage 14 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.