Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 152.00 | 152.50 | 147.00 | 150.00 | 134.57 | 151,735 |
| 2022-02-14 | 152.50 | 152.50 | 146.50 | 149.50 | 134.12 | 215,352 |
| 2022-02-11 | 150.00 | 153.00 | 149.00 | 152.00 | 136.37 | 141,880 |
| 2022-02-10 | 157.50 | 157.50 | 149.00 | 152.00 | 136.37 | 186,940 |
| 2022-02-09 | 157.00 | 159.50 | 153.50 | 157.00 | 140.85 | 122,703 |
| 2022-02-08 | 160.00 | 160.00 | 153.00 | 157.00 | 140.85 | 131,458 |
| 2022-02-07 | 154.00 | 161.50 | 153.00 | 160.00 | 143.54 | 187,942 |
| 2022-01-26 | 154.00 | 154.00 | 149.00 | 149.00 | 133.67 | 99,680 |
| 2022-01-25 | 156.50 | 156.50 | 150.00 | 151.00 | 135.47 | 74,033 |
| 2022-01-24 | 160.00 | 160.00 | 153.00 | 155.00 | 139.06 | 102,736 |
| 2022-01-21 | 160.50 | 161.00 | 156.50 | 158.50 | 142.20 | 65,280 |
| 2022-01-20 | 160.00 | 161.00 | 158.00 | 159.00 | 142.65 | 43,146 |
| 2022-01-19 | 162.00 | 162.00 | 157.00 | 159.00 | 142.65 | 69,380 |
| 2022-01-18 | 163.00 | 164.50 | 159.00 | 159.00 | 142.65 | 180,087 |
| 2022-01-17 | 159.00 | 162.50 | 158.00 | 162.50 | 145.79 | 161,136 |
| 2022-01-14 | 156.00 | 160.00 | 150.00 | 157.00 | 140.85 | 218,025 |
| 2022-01-13 | 154.00 | 156.00 | 152.00 | 156.00 | 139.95 | 34,028 |
| 2022-01-12 | 154.00 | 154.00 | 151.00 | 154.00 | 138.16 | 37,695 |
| 2022-01-11 | 154.00 | 154.00 | 150.00 | 151.00 | 135.47 | 22,121 |
| 2022-01-10 | 153.00 | 154.00 | 150.00 | 154.00 | 138.16 | 73,745 |
| 2022-01-07 | 158.00 | 158.00 | 147.00 | 153.00 | 137.26 | 164,756 |
| 2022-01-06 | 157.50 | 158.50 | 154.00 | 156.00 | 139.95 | 106,929 |
| 2022-01-05 | 160.50 | 160.50 | 154.00 | 157.00 | 140.85 | 244,284 |
| 2022-01-04 | 165.00 | 165.00 | 160.00 | 163.00 | 146.23 | 128,364 |
| 2022-01-03 | 166.50 | 168.50 | 162.00 | 165.00 | 148.03 | 109,362 |
| 2021-12-30 | 166.00 | 169.00 | 163.00 | 167.00 | 149.82 | 207,515 |
| 2021-12-29 | 158.50 | 165.50 | 155.00 | 165.00 | 148.03 | 322,102 |
| 2021-12-28 | 158.50 | 158.50 | 155.50 | 158.00 | 141.75 | 68,635 |
| 2021-12-27 | 159.00 | 159.00 | 155.50 | 158.50 | 142.20 | 71,130 |
| 2021-12-24 | 158.00 | 159.00 | 155.00 | 158.00 | 141.75 | 103,856 |
| 2021-12-23 | 158.00 | 159.00 | 156.00 | 158.00 | 141.75 | 64,171 |
| 2021-12-22 | 159.00 | 159.00 | 156.00 | 158.50 | 142.20 | 63,522 |
| 2021-12-21 | 159.00 | 159.00 | 156.00 | 156.00 | 139.95 | 49,120 |
| 2021-12-20 | 156.00 | 159.00 | 155.00 | 156.00 | 139.95 | 54,626 |
| 2021-12-17 | 161.00 | 161.00 | 153.00 | 155.00 | 139.06 | 109,225 |
| 2021-12-16 | 152.00 | 163.00 | 150.00 | 160.00 | 143.54 | 137,715 |
| 2021-12-15 | 154.50 | 154.50 | 147.00 | 150.00 | 134.57 | 214,679 |
| 2021-12-14 | 156.50 | 160.00 | 151.50 | 154.00 | 138.16 | 379,612 |
| 2021-12-13 | 163.00 | 163.00 | 156.00 | 158.00 | 141.75 | 196,598 |
| 2021-12-10 | 165.50 | 165.50 | 159.00 | 162.00 | 145.34 | 325,367 |
| 2021-12-09 | 165.00 | 169.00 | 162.00 | 163.00 | 146.23 | 605,671 |
| 2021-12-08 | 155.00 | 165.00 | 152.50 | 164.50 | 147.58 | 1,042,881 |
| 2021-12-07 | 146.00 | 160.00 | 141.00 | 159.00 | 142.65 | 921,248 |
| 2021-12-06 | 129.50 | 145.00 | 129.50 | 142.00 | 127.39 | 402,266 |
| 2021-12-03 | 131.00 | 133.00 | 129.50 | 130.00 | 116.63 | 158,305 |
| 2021-12-02 | 132.00 | 132.00 | 129.00 | 131.00 | 117.53 | 76,152 |
| 2021-12-01 | 129.00 | 131.00 | 125.00 | 131.00 | 117.53 | 107,177 |
| 2021-11-30 | 131.00 | 131.00 | 128.50 | 130.50 | 117.08 | 102,375 |
| 2021-11-29 | 132.00 | 132.00 | 126.00 | 130.50 | 117.08 | 134,501 |
| 2021-11-26 | 132.50 | 133.00 | 129.00 | 131.00 | 117.53 | 66,311 |
| 2021-11-25 | 130.50 | 136.00 | 129.50 | 130.50 | 117.08 | 184,357 |
| 2021-11-24 | 133.00 | 133.00 | 129.00 | 130.00 | 116.63 | 98,762 |
| 2021-11-23 | 131.00 | 135.50 | 129.50 | 132.00 | 118.42 | 177,105 |
| 2021-11-22 | 129.00 | 131.00 | 128.50 | 128.50 | 115.28 | 57,598 |
| 2021-11-19 | 136.00 | 136.00 | 127.50 | 129.50 | 116.18 | 368,097 |
| 2021-11-18 | 140.00 | 140.50 | 134.50 | 136.00 | 122.01 | 210,969 |
| 2021-11-17 | 132.00 | 140.50 | 130.00 | 139.50 | 125.15 | 134,176 |
| 2021-11-16 | 144.00 | 152.00 | 129.00 | 135.50 | 121.56 | 884,057 |
| 2021-11-15 | 135.50 | 151.00 | 135.50 | 144.00 | 129.19 | 1,058,973 |
| 2021-11-12 | 116.00 | 135.50 | 116.00 | 132.50 | 118.87 | 1,059,917 |
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.