Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	61.500	63.300	61.500	63.000	58.005	23,000
2022-11-02	64.300	64.300	62.400	63.400	58.373	84,000
2022-11-01	61.500	63.800	61.500	62.400	57.453	57,000
2022-10-31	61.500	61.500	61.200	61.500	56.624	35,000
2022-10-28	63.300	63.300	61.500	61.500	56.624	55,000
2022-10-27	63.500	64.800	63.300	64.200	59.110	46,000
2022-10-26	63.500	63.500	62.800	63.500	58.465	31,000
2022-10-25	65.800	65.800	63.000	63.500	58.465	25,000
2022-10-24	68.400	68.400	66.000	66.100	60.859	28,000
2022-10-21	66.100	66.100	64.800	66.100	60.859	19,000
2022-10-20	65.600	66.100	64.500	66.100	60.859	28,000
2022-10-19	65.600	65.600	65.500	65.600	60.399	19,000
2022-10-18	64.600	65.700	64.600	65.500	60.307	27,000
2022-10-17	66.500	66.500	62.500	64.600	59.478	54,000
2022-10-14	66.100	69.000	66.100	66.500	61.228	42,000
2022-10-13	69.200	69.200	63.300	65.000	59.847	96,000
2022-10-12	68.000	69.400	66.100	68.500	63.069	81,000
2022-10-11	67.900	68.900	66.600	68.000	62.609	67,000
2022-10-07	70.000	70.100	69.000	69.100	63.621	74,000
2022-10-06	69.900	73.000	69.300	70.600	65.003	230,000
2022-10-05	75.000	75.000	67.800	70.300	64.726	721,000
2022-10-04	74.000	74.700	72.600	74.600	68.685	166,000
2022-10-03	73.400	73.400	71.000	72.900	67.120	99,000
2022-09-30	71.800	74.500	70.000	73.400	67.581	118,000
2022-09-29	70.500	74.900	70.500	72.200	66.476	88,000
2022-09-28	73.800	74.300	71.100	71.100	65.463	108,000
2022-09-27	73.500	74.800	73.000	73.700	67.857	68,000
2022-09-26	75.700	76.300	71.500	75.100	69.146	204,000
2022-09-23	75.500	77.000	74.800	75.600	69.606	57,000
2022-09-22	77.300	77.600	75.000	76.000	69.974	138,000
2022-09-21	79.500	79.500	77.100	77.300	71.171	151,000
2022-09-20	79.700	79.800	79.100	79.200	72.921	75,000
2022-09-19	79.500	79.700	79.200	79.700	73.381	82,000
2022-09-16	80.500	80.500	79.800	80.000	73.657	88,000
2022-09-15	80.400	80.900	80.100	80.500	74.118	45,000
2022-09-14	81.600	81.600	79.600	80.400	74.026	77,000
2022-09-13	81.000	81.100	80.200	81.000	74.578	67,000
2022-09-12	81.800	81.800	80.500	80.900	74.486	64,000
2022-09-08	81.000	81.200	80.900	80.900	74.486	33,000
2022-09-07	81.000	81.000	79.300	80.500	74.118	72,000
2022-09-06	82.700	82.900	80.800	81.300	74.854	169,000
2022-09-05	84.500	84.500	81.400	82.300	75.775	103,000
2022-09-02	84.200	84.300	83.700	84.300	77.616	31,000
2022-09-01	84.900	84.900	83.600	84.000	77.340	68,000
2022-08-31	85.100	85.200	84.100	84.500	77.800	76,000
2022-08-30	85.300	86.400	85.000	85.100	78.353	98,000
2022-08-29	86.300	86.300	84.900	85.300	78.537	71,000
2022-08-26	86.900	88.100	85.900	87.500	80.563	116,000
2022-08-25	85.200	86.000	85.100	85.800	78.997	56,000
2022-08-24	88.200	88.200	85.000	85.100	78.353	78,000
2022-08-23	85.500	86.900	85.100	86.000	79.182	73,000
2022-08-22	87.200	88.400	87.200	88.400	81.391	20,000
2022-08-19	87.800	88.800	87.000	87.200	80.286	71,000
2022-08-18	88.800	88.800	86.300	86.800	79.918	98,000
2022-08-17	89.200	89.300	88.200	89.000	81.944	66,000
2022-08-16	87.100	90.700	87.100	89.000	81.944	97,000
2022-08-15	84.600	87.400	84.600	87.000	80.102	101,000
2022-08-12	83.600	84.000	82.800	83.900	77.248	48,000
2022-08-11	84.600	84.600	83.700	83.700	77.064	34,000
2022-08-10	84.800	84.800	83.300	83.700	77.064	59,000

← NewerPage 17 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.