Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 191.50 | 198.00 | 187.00 | 193.50 | 193.50 | 960,010 |
| 2026-07-21 | 186.00 | 188.50 | 173.00 | 185.50 | 185.50 | 816,214 |
| 2026-07-20 | 187.50 | 188.50 | 172.00 | 179.50 | 179.50 | 1,669,014 |
| 2026-07-17 | 201.00 | 208.00 | 191.00 | 191.00 | 191.00 | 1,219,058 |
| 2026-07-16 | 217.50 | 217.50 | 207.50 | 212.00 | 212.00 | 471,011 |
| 2026-07-15 | 222.00 | 223.00 | 212.00 | 217.00 | 217.00 | 582,120 |
| 2026-07-14 | 228.00 | 234.00 | 209.50 | 218.50 | 218.50 | 1,725,300 |
| 2026-07-13 | 240.00 | 240.50 | 222.00 | 232.50 | 232.50 | 1,224,330 |
| 2026-07-10 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0 |
| 2026-07-09 | 244.00 | 257.00 | 224.50 | 236.50 | 236.50 | 1,120,311 |
| 2026-07-08 | 248.00 | 256.50 | 236.00 | 244.00 | 244.00 | 1,198,470 |
| 2026-07-07 | 263.00 | 280.00 | 249.00 | 249.00 | 248.40 | 1,080,361 |
| 2026-07-06 | 255.00 | 276.50 | 255.00 | 276.50 | 275.83 | 920,001 |
| 2026-07-03 | 249.00 | 260.00 | 247.50 | 251.50 | 250.89 | 595,133 |
| 2026-07-02 | 231.00 | 255.00 | 231.00 | 255.00 | 254.39 | 942,980 |
| 2026-07-01 | 239.50 | 249.00 | 228.00 | 232.00 | 231.44 | 557,212 |
| 2026-06-30 | 230.00 | 235.50 | 224.00 | 234.50 | 233.93 | 595,030 |
| 2026-06-29 | 220.00 | 229.00 | 214.50 | 220.00 | 219.47 | 410,138 |
| 2026-06-26 | 243.00 | 244.00 | 220.50 | 221.00 | 220.47 | 1,038,499 |
| 2026-06-25 | 262.00 | 262.00 | 238.00 | 244.00 | 243.41 | 835,057 |
| 2026-06-24 | 226.50 | 252.00 | 224.50 | 251.00 | 250.40 | 1,004,073 |
| 2026-06-23 | 246.00 | 258.50 | 231.00 | 236.50 | 235.93 | 4,908,424 |
| 2026-06-22 | 236.50 | 236.50 | 233.00 | 236.50 | 235.93 | 1,179,004 |
| 2026-06-18 | 210.00 | 215.00 | 209.00 | 215.00 | 214.48 | 1,062,023 |
| 2026-06-17 | 184.00 | 195.50 | 183.50 | 195.50 | 195.03 | 2,868,401 |
| 2026-06-16 | 189.50 | 197.00 | 175.00 | 178.00 | 177.57 | 3,759,272 |
| 2026-06-15 | 173.00 | 185.50 | 170.50 | 185.50 | 185.05 | 4,005,000 |
| 2026-06-12 | 159.50 | 170.50 | 154.50 | 169.00 | 168.59 | 1,977,395 |
| 2026-06-11 | 157.00 | 161.00 | 150.00 | 155.00 | 154.63 | 1,686,020 |
| 2026-06-10 | 174.00 | 180.00 | 160.50 | 160.50 | 160.11 | 3,286,360 |
| 2026-06-09 | 167.00 | 177.00 | 160.50 | 175.00 | 174.58 | 4,258,848 |
| 2026-06-08 | 145.00 | 169.00 | 143.50 | 165.00 | 164.60 | 2,962,321 |
| 2026-06-05 | 155.00 | 165.50 | 144.50 | 158.00 | 157.62 | 2,207,599 |
| 2026-06-04 | 155.50 | 157.00 | 150.50 | 157.00 | 156.62 | 1,000,154 |
| 2026-06-03 | 150.00 | 155.50 | 150.00 | 154.00 | 153.63 | 1,005,124 |
| 2026-06-02 | 153.50 | 153.50 | 145.00 | 148.00 | 147.64 | 999,500 |
| 2026-06-01 | 150.00 | 153.00 | 148.00 | 152.00 | 151.63 | 826,802 |
| 2026-05-29 | 153.50 | 153.50 | 147.00 | 148.50 | 148.14 | 867,000 |
| 2026-05-28 | 152.50 | 157.50 | 148.50 | 150.00 | 149.64 | 1,507,000 |
| 2026-05-27 | 161.50 | 161.50 | 148.00 | 151.00 | 150.64 | 2,013,230 |
| 2026-05-26 | 148.00 | 157.50 | 146.00 | 157.50 | 157.12 | 1,348,458 |
| 2026-05-25 | 146.50 | 152.00 | 145.00 | 148.00 | 147.64 | 962,087 |
| 2026-05-22 | 142.50 | 147.50 | 141.50 | 146.00 | 145.65 | 526,033 |
| 2026-05-21 | 140.50 | 144.00 | 139.00 | 142.00 | 141.66 | 419,060 |
| 2026-05-20 | 136.50 | 142.00 | 135.00 | 137.00 | 136.67 | 483,030 |
| 2026-05-19 | 140.00 | 141.00 | 135.50 | 136.50 | 136.17 | 602,109 |
| 2026-05-18 | 138.50 | 142.50 | 133.00 | 141.00 | 140.66 | 974,200 |
| 2026-05-15 | 147.00 | 147.50 | 140.00 | 141.00 | 140.66 | 724,410 |
| 2026-05-14 | 152.50 | 153.00 | 145.00 | 146.00 | 145.65 | 1,000,780 |
| 2026-05-13 | 159.50 | 160.50 | 150.00 | 151.00 | 150.64 | 1,665,166 |
| 2026-05-12 | 159.50 | 165.00 | 157.00 | 162.00 | 161.61 | 3,501,205 |
| 2026-05-11 | 151.50 | 159.00 | 146.50 | 156.00 | 155.62 | 2,073,700 |
| 2026-05-08 | 153.00 | 163.50 | 148.00 | 149.00 | 148.64 | 2,022,304 |
| 2026-05-07 | 146.50 | 152.50 | 140.00 | 150.00 | 149.64 | 1,750,010 |
| 2026-05-06 | 153.50 | 153.50 | 146.50 | 150.50 | 150.14 | 990,800 |
| 2026-05-05 | 143.00 | 153.00 | 141.50 | 153.00 | 152.63 | 1,442,053 |
| 2026-05-04 | 140.00 | 147.00 | 139.50 | 142.00 | 141.66 | 855,300 |
| 2026-04-30 | 141.00 | 141.00 | 137.00 | 139.50 | 139.16 | 580,000 |
| 2026-04-29 | 134.50 | 143.00 | 134.00 | 141.50 | 141.16 | 670,056 |
| 2026-04-28 | 135.50 | 139.00 | 135.50 | 137.00 | 136.67 | 484,266 |
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.