Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	84.200	85.600	84.200	84.800	78.077	52,000
2022-08-08	85.300	85.300	83.800	84.200	77.524	45,000
2022-08-05	85.300	85.300	83.000	83.800	77.156	20,000
2022-08-04	82.500	83.200	82.000	83.000	76.419	64,000
2022-08-03	82.600	83.200	81.600	82.500	75.959	24,000
2022-08-02	83.100	83.200	81.000	82.800	76.235	34,000
2022-08-01	84.200	84.200	82.000	83.100	76.511	26,000
2022-07-29	81.000	83.000	81.000	82.900	76.327	36,000
2022-07-28	83.000	83.000	80.800	80.900	74.486	50,000
2022-07-27	81.700	82.500	80.500	82.400	75.867	45,000
2022-07-26	84.000	84.300	81.000	81.700	75.222	78,000
2022-07-25	85.900	85.900	84.500	84.600	77.893	36,000
2022-07-22	85.800	86.500	84.500	85.400	78.629	92,000
2022-07-21	86.800	88.000	85.300	86.800	77.872	141,000
2022-07-20	85.000	87.600	85.000	85.400	76.616	74,000
2022-07-19	83.000	85.000	82.800	84.200	75.540	66,000
2022-07-18	82.600	85.900	82.600	83.600	75.001	67,000
2022-07-15	82.200	83.300	81.200	82.600	74.104	45,000
2022-07-14	82.500	84.500	80.600	82.400	73.925	94,000
2022-07-13	84.000	84.000	81.600	82.000	73.566	68,000
2022-07-12	81.100	81.900	78.700	81.100	72.758	106,000
2022-07-11	85.700	85.700	83.200	83.400	74.822	53,000
2022-07-08	85.000	89.600	85.000	85.700	76.885	150,000
2022-07-07	80.200	84.000	79.000	84.000	75.360	153,000
2022-07-06	83.800	83.900	78.900	78.900	70.785	209,000
2022-07-05	89.500	90.800	81.200	83.100	74.553	333,000
2022-07-04	96.000	96.100	89.000	89.500	80.294	182,000
2022-07-01	101.50	101.50	94.900	95.800	85.946	134,000
2022-06-30	99.600	101.00	97.700	100.00	89.714	94,000
2022-06-29	101.00	101.00	99.000	101.00	90.612	86,000
2022-06-28	99.800	102.50	98.400	101.00	90.612	124,000
2022-06-27	97.500	100.00	97.500	99.000	88.817	80,000
2022-06-24	95.500	99.200	95.500	96.000	86.126	93,000
2022-06-23	99.600	100.50	95.000	95.000	85.229	214,000
2022-06-22	102.50	102.50	99.600	99.600	89.356	207,000
2022-06-21	102.50	103.00	100.50	101.50	91.060	167,000
2022-06-20	105.00	105.00	101.00	101.00	90.612	236,000
2022-06-17	102.50	106.00	101.00	105.00	94.200	307,000
2022-06-16	109.50	110.00	102.00	105.00	94.200	595,000
2022-06-15	106.50	108.00	105.00	106.50	95.546	405,000
2022-06-14	100.00	111.00	96.100	106.50	95.546	871,000
2022-06-13	100.00	103.50	99.300	101.50	91.060	282,000
2022-06-10	103.50	107.00	102.00	103.00	92.406	492,000
2022-06-09	103.00	107.00	102.00	104.00	93.303	438,000
2022-06-08	105.00	109.00	101.50	102.00	91.509	730,000
2022-06-07	108.00	113.00	104.50	105.00	94.200	1,879,000
2022-06-06	97.000	104.00	97.000	103.00	92.406	1,174,000
2022-06-02	91.800	99.800	91.100	95.400	85.588	540,000
2022-06-01	85.300	92.500	85.300	91.800	82.358	426,000
2022-05-31	85.300	85.700	85.300	85.300	76.526	38,000
2022-05-30	84.700	86.500	84.700	85.300	76.526	60,000
2022-05-27	85.700	85.700	83.100	84.200	75.540	53,000
2022-05-26	84.900	88.000	83.500	83.600	75.001	154,000
2022-05-25	83.700	84.400	83.700	84.000	75.360	39,000
2022-05-24	84.400	84.500	83.100	83.300	74.732	51,000
2022-05-23	85.800	85.800	84.000	84.500	75.809	49,000
2022-05-20	84.900	87.600	84.500	84.500	75.809	55,000
2022-05-19	84.000	84.700	83.700	83.900	75.270	74,000
2022-05-18	84.800	88.800	84.800	86.000	77.154	229,000
2022-05-17	80.500	84.500	79.900	83.200	74.642	133,000

← NewerPage 18 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.