Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	80.100	80.700	79.400	79.600	71.413	86,000
2022-05-13	78.900	80.600	78.600	79.500	71.323	40,000
2022-05-12	79.000	80.900	78.300	78.700	70.605	57,000
2022-05-11	79.700	80.400	79.000	79.000	70.874	95,000
2022-05-10	77.000	80.000	77.000	79.700	71.502	136,000
2022-05-09	82.000	82.000	79.600	79.600	71.413	54,000
2022-05-06	79.600	81.700	79.600	80.900	72.579	44,000
2022-05-05	81.200	82.900	81.200	82.200	73.745	41,000
2022-05-04	81.000	82.800	80.500	80.700	72.400	28,000
2022-05-03	79.800	80.500	79.000	80.500	72.220	45,000
2022-04-29	80.500	81.600	78.600	79.300	71.144	49,000
2022-04-28	78.500	81.200	78.500	79.700	71.502	48,000
2022-04-27	77.500	78.500	77.500	78.100	70.067	78,000
2022-04-26	82.500	82.500	79.600	80.300	72.041	88,000
2022-04-25	84.800	84.800	79.500	79.500	71.323	143,000
2022-04-22	84.400	85.500	84.400	84.800	76.078	75,000
2022-04-21	84.300	85.000	84.300	84.500	75.809	57,000
2022-04-20	84.500	84.700	84.100	84.500	75.809	39,000
2022-04-19	84.200	85.500	84.200	84.300	75.629	70,000
2022-04-18	86.000	86.400	84.200	84.200	75.540	75,000
2022-04-15	86.200	87.700	85.300	85.500	76.706	72,000
2022-04-14	88.800	88.800	87.400	87.400	78.410	58,000
2022-04-13	85.600	88.900	85.500	87.900	78.859	124,000
2022-04-12	86.700	86.700	85.000	85.000	76.257	71,000
2022-04-11	84.700	88.000	84.700	85.700	76.885	76,000
2022-04-08	86.000	86.300	85.200	85.300	76.526	127,000
2022-04-07	88.100	88.100	85.200	85.800	76.975	148,000
2022-04-06	90.700	90.700	88.000	88.100	79.038	141,000
2022-04-01	92.600	92.600	89.100	90.200	80.922	207,000
2022-03-31	93.500	94.100	92.300	92.700	83.165	43,000
2022-03-30	95.000	95.000	93.400	93.500	83.883	50,000
2022-03-29	93.000	94.900	93.000	93.100	83.524	37,000
2022-03-28	94.000	94.500	92.600	92.800	83.255	121,000
2022-03-25	95.700	96.600	95.000	95.000	85.229	66,000
2022-03-24	96.600	96.600	94.800	95.700	85.857	143,000
2022-03-23	98.000	98.000	96.000	96.600	86.664	81,000
2022-03-22	97.000	97.600	96.200	96.900	86.933	91,000
2022-03-21	94.500	98.300	94.200	96.000	86.126	112,000
2022-03-18	95.200	95.400	93.500	93.500	83.883	112,000
2022-03-17	96.600	97.000	94.500	95.000	85.229	159,000
2022-03-16	97.000	97.200	94.100	94.100	84.421	175,000
2022-03-15	98.000	100.00	95.600	97.000	87.023	188,000
2022-03-14	100.00	100.00	95.600	97.000	87.023	316,000
2022-03-11	104.00	104.00	99.700	100.00	89.714	280,000
2022-03-10	108.50	109.50	101.00	104.00	93.303	327,000
2022-03-09	96.300	104.00	96.300	104.00	93.303	355,000
2022-03-08	97.000	99.000	94.300	94.600	84.870	248,000
2022-03-07	108.00	108.00	98.500	98.800	88.638	446,000
2022-03-04	105.50	112.00	103.00	108.50	97.340	498,000
2022-03-03	115.00	116.50	104.50	107.50	96.443	694,000
2022-03-02	114.00	118.50	113.00	114.00	102.27	605,000
2022-03-01	122.50	129.50	116.00	119.50	107.21	1,281,000
2022-02-25	137.00	140.50	136.50	139.00	124.70	115,833
2022-02-24	142.00	142.00	135.00	136.50	122.46	381,671
2022-02-23	144.50	144.50	141.00	142.50	127.84	235,941
2022-02-22	144.00	151.00	141.50	144.50	129.64	171,560
2022-02-21	145.00	147.00	141.50	144.00	129.19	148,423
2022-02-18	145.00	145.50	142.00	145.50	130.53	126,370
2022-02-17	148.00	148.00	142.50	145.00	130.09	148,627
2022-02-16	151.00	152.00	142.00	148.00	132.78	267,263

← NewerPage 19 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.