Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	64.400	66.200	64.200	64.900	59.754	108,000
2023-02-07	65.200	65.300	63.700	64.400	59.294	63,000
2023-02-06	64.200	65.500	63.200	64.400	59.294	74,000
2023-02-03	63.900	65.100	63.600	64.500	59.386	87,000
2023-02-02	63.700	64.500	63.000	64.000	58.926	54,000
2023-02-01	62.200	65.000	62.000	63.700	58.650	70,000
2023-01-31	60.500	62.200	60.500	62.200	57.269	32,000
2023-01-30	59.700	60.500	59.700	60.500	55.703	42,000
2023-01-17	59.500	59.700	59.000	59.700	54.967	20,000
2023-01-16	59.900	59.900	59.500	59.500	54.783	16,000
2023-01-13	60.300	60.300	59.900	59.900	55.151	19,000
2023-01-12	60.300	60.400	60.100	60.200	55.427	16,000
2023-01-11	60.700	60.700	59.500	60.200	55.427	25,000
2023-01-10	60.800	61.200	60.000	60.700	55.887	36,000
2023-01-09	60.200	60.600	60.000	60.300	55.519	27,000
2023-01-06	60.000	60.800	59.800	59.800	55.059	17,000
2023-01-05	60.800	61.400	59.800	60.000	55.243	24,000
2023-01-04	60.000	60.500	59.500	59.700	54.967	27,000
2023-01-03	60.500	61.000	59.500	60.200	55.427	51,000
2022-12-30	60.000	60.600	60.000	60.500	55.703	22,000
2022-12-29	60.000	60.000	58.700	60.000	55.243	79,000
2022-12-28	61.100	61.800	60.200	60.400	55.611	40,000
2022-12-27	62.200	62.600	59.600	61.100	56.256	144,000
2022-12-26	62.100	62.800	61.500	61.800	56.900	19,000
2022-12-23	62.600	63.000	62.000	62.800	57.821	28,000
2022-12-22	61.600	66.500	61.300	63.500	58.465	134,000
2022-12-21	62.000	62.100	61.000	61.600	56.716	64,000
2022-12-20	62.600	63.000	62.000	62.300	57.361	33,000
2022-12-19	63.800	63.800	62.900	63.300	58.281	17,000
2022-12-16	64.600	64.600	63.000	63.800	58.742	23,000
2022-12-15	64.800	69.000	63.700	69.000	63.529	16,000
2022-12-14	64.100	64.300	63.400	64.000	58.926	31,000
2022-12-13	63.500	64.200	63.000	64.100	59.018	57,000
2022-12-12	64.500	64.500	63.200	63.400	58.373	51,000
2022-12-09	64.400	65.300	63.600	64.500	59.386	65,000
2022-12-08	64.800	65.000	64.100	64.400	59.294	39,000
2022-12-07	65.800	66.900	64.800	65.000	59.847	76,000
2022-12-06	68.100	68.200	66.500	66.800	61.504	74,000
2022-12-05	67.800	69.500	67.800	68.100	62.701	118,000
2022-12-02	65.500	69.600	65.100	67.600	62.240	210,000
2022-12-01	65.500	66.000	64.800	65.100	59.939	84,000
2022-11-30	64.600	65.000	64.500	64.600	59.478	33,000
2022-11-29	64.900	65.400	64.100	64.600	59.478	30,000
2022-11-28	65.400	65.900	64.900	64.900	59.754	58,000
2022-11-25	65.000	65.500	64.700	64.900	59.754	47,000
2022-11-24	65.800	65.800	64.800	64.800	59.662	60,000
2022-11-23	65.500	67.000	64.800	64.800	59.662	92,000
2022-11-22	63.800	65.000	63.800	64.900	59.754	50,000
2022-11-21	63.400	64.800	63.400	63.700	58.650	26,000
2022-11-18	65.200	65.300	63.300	63.400	58.373	49,000
2022-11-17	64.500	65.000	63.100	64.900	59.754	54,000
2022-11-16	65.200	65.200	64.100	64.700	59.570	29,000
2022-11-15	66.600	66.600	64.300	65.100	59.939	48,000
2022-11-14	64.500	65.200	63.600	64.500	59.386	56,000
2022-11-11	67.900	68.800	65.200	65.200	60.031	145,000
2022-11-10	67.000	68.000	66.300	66.900	61.596	31,000
2022-11-09	69.300	72.400	67.500	67.500	62.148	432,000
2022-11-08	63.000	69.300	62.500	69.300	63.806	329,000
2022-11-07	62.700	64.000	62.100	63.000	58.005	96,000
2022-11-04	63.000	63.000	62.000	62.700	57.729	31,000

← NewerPage 16 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.