Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	67.000	67.800	65.900	66.900	61.596	157,000
2023-05-10	66.500	67.300	66.300	66.900	61.596	38,000
2023-05-09	67.500	67.500	66.500	67.200	61.872	77,000
2023-05-08	66.100	68.700	65.800	68.000	62.609	71,000
2023-05-05	65.500	67.300	65.200	66.800	61.504	71,000
2023-05-04	65.900	65.900	65.100	65.800	60.583	61,000
2023-05-03	66.000	66.900	65.300	65.900	60.675	57,000
2023-05-02	66.700	66.700	65.200	66.000	60.767	45,000
2023-04-28	66.400	66.400	65.200	66.000	60.767	36,000
2023-04-27	66.500	66.600	65.600	65.900	60.675	28,000
2023-04-26	65.100	65.900	64.400	65.800	60.583	66,000
2023-04-25	64.600	66.200	64.000	65.900	60.675	88,000
2023-04-24	65.500	65.500	63.700	65.500	60.307	51,000
2023-04-21	66.700	66.800	64.700	65.500	60.307	110,000
2023-04-20	67.600	67.600	65.700	66.600	61.320	55,000
2023-04-19	67.700	67.700	66.600	67.000	61.688	21,000
2023-04-18	67.400	67.600	67.000	67.400	62.056	29,000
2023-04-17	67.000	68.000	66.000	67.300	61.964	81,000
2023-04-14	67.000	67.000	65.700	66.200	60.951	72,000
2023-04-13	65.900	66.300	65.600	66.000	60.767	46,000
2023-04-12	67.500	67.500	65.800	65.900	60.675	141,000
2023-04-11	69.500	69.500	67.400	67.800	62.425	97,000
2023-04-10	71.000	71.000	69.500	69.500	63.990	63,000
2023-04-07	69.200	70.600	68.100	70.600	65.003	130,000
2023-04-06	67.000	68.900	67.000	68.000	62.609	68,000
2023-03-31	68.500	68.500	66.400	66.900	61.596	37,000
2023-03-30	66.400	66.400	65.600	66.300	61.043	27,000
2023-03-29	66.700	66.800	65.000	65.800	60.583	74,000
2023-03-28	68.000	68.200	65.200	66.000	60.767	135,000
2023-03-27	69.300	69.500	66.800	68.000	62.609	178,000
2023-03-24	64.800	66.000	64.700	66.000	60.767	46,000
2023-03-23	64.300	65.000	64.200	64.500	59.386	34,000
2023-03-22	63.400	64.700	63.400	64.300	59.202	51,000
2023-03-21	63.400	63.500	63.200	63.300	58.281	23,000
2023-03-20	63.500	64.600	63.200	63.200	58.189	37,000
2023-03-17	62.400	63.200	62.400	63.200	58.189	47,000
2023-03-16	64.500	64.500	62.200	62.400	57.453	65,000
2023-03-15	64.800	65.500	64.200	65.000	59.847	66,000
2023-03-14	65.000	65.500	64.100	64.800	59.662	57,000
2023-03-13	66.000	66.000	64.000	66.000	60.767	140,000
2023-03-10	70.600	70.600	68.000	68.000	62.609	209,000
2023-03-09	73.500	74.700	69.900	70.600	65.003	455,000
2023-03-08	72.000	75.200	70.600	73.500	67.673	1,259,000
2023-03-07	63.400	68.400	62.700	68.400	62.977	421,000
2023-03-06	62.000	63.900	62.000	62.200	57.269	118,000
2023-03-03	61.300	62.500	61.000	62.000	57.084	114,000
2023-03-02	60.900	61.300	60.700	61.000	56.164	57,000
2023-03-01	61.300	61.300	60.600	60.800	55.980	39,000
2023-02-24	61.500	61.600	60.800	61.200	56.348	58,000
2023-02-23	61.700	62.600	60.000	60.900	56.072	203,000
2023-02-22	62.300	62.400	61.000	61.700	56.808	108,000
2023-02-21	63.000	63.100	62.000	62.300	57.361	72,000
2023-02-20	62.500	63.000	62.200	63.000	58.005	89,000
2023-02-17	62.500	62.500	62.100	62.200	57.269	41,000
2023-02-16	62.400	62.600	62.400	62.500	57.545	24,000
2023-02-15	63.400	64.100	62.400	62.400	57.453	44,000
2023-02-14	63.100	63.800	62.700	63.000	58.005	59,000
2023-02-13	63.000	64.500	62.100	63.100	58.097	50,000
2023-02-10	64.800	65.800	62.500	63.300	58.281	100,000
2023-02-09	64.700	66.000	64.500	64.900	59.754	109,000

← NewerPage 15 of 21 · 1,221 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.