Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	145.00	146.50	135.00	136.50	136.17	1,094,340
2026-04-24	147.50	148.50	139.00	145.00	144.65	1,081,080
2026-04-23	158.00	168.00	141.00	147.50	147.14	2,045,482
2026-04-22	156.00	156.50	152.00	155.50	155.13	873,260
2026-04-21	163.50	165.00	147.00	155.00	154.63	2,528,828
2026-04-20	151.00	157.50	149.50	157.50	157.12	1,525,694
2026-04-17	142.00	146.50	138.00	143.50	143.15	1,200,013
2026-04-16	150.00	150.00	139.00	141.50	141.16	1,167,151
2026-04-15	146.50	153.00	146.00	148.50	148.14	1,051,016
2026-04-14	147.50	151.00	142.50	143.50	143.15	1,358,153
2026-04-13	150.00	153.00	142.00	147.50	147.14	2,554,809
2026-04-10	140.00	146.00	138.00	139.50	139.16	1,991,230
2026-04-09	134.50	143.00	134.50	138.00	137.67	4,038,310
2026-04-08	130.00	130.00	127.00	130.00	129.69	1,347,000
2026-04-07	118.50	118.50	116.00	118.50	118.21	1,176,503
2026-04-02	106.50	110.50	106.50	108.00	107.74	811,268
2026-04-01	106.50	111.00	105.50	106.00	105.74	1,300,000
2026-03-31	105.50	107.50	101.50	105.00	104.75	1,396,500
2026-03-30	104.00	105.50	101.50	104.00	103.75	1,022,100
2026-03-27	101.50	107.50	101.50	106.50	106.24	857,000
2026-03-26	105.50	106.50	101.50	104.50	104.25	933,300
2026-03-25	105.00	109.50	103.50	105.50	105.25	1,397,000
2026-03-24	104.00	107.50	98.600	102.50	102.25	1,929,110
2026-03-23	102.00	106.50	100.00	101.00	100.76	1,718,189
2026-03-20	101.50	107.00	101.50	105.00	104.75	1,494,565
2026-03-19	99.600	105.00	97.400	101.00	100.76	1,651,102
2026-03-18	98.800	103.00	96.400	102.00	101.75	1,986,870
2026-03-17	96.900	98.600	95.700	98.000	97.764	1,214,000
2026-03-16	98.600	99.800	95.600	96.000	95.769	1,539,000
2026-03-13	99.900	103.00	94.800	97.800	97.564	2,938,194
2026-03-12	92.100	101.00	91.600	101.00	100.76	3,135,000
2026-03-11	91.000	94.400	90.000	92.100	91.878	1,684,050
2026-03-10	83.900	90.800	83.400	90.500	90.282	753,000
2026-03-09	76.400	85.000	76.400	82.600	82.401	388,000
2026-03-06	84.400	84.400	82.100	82.300	82.102	245,000
2026-03-05	83.100	85.400	83.100	84.500	84.296	298,000
2026-03-04	85.500	85.500	80.900	81.900	81.703	409,000
2026-03-03	90.000	91.300	87.100	87.100	86.890	359,000
2026-03-02	89.600	90.700	88.100	89.200	88.985	368,036
2026-02-26	89.500	91.400	88.900	90.300	90.082	410,000
2026-02-25	90.800	91.900	89.800	89.800	89.584	384,000
2026-02-24	87.000	92.100	87.000	90.700	90.481	663,000
2026-02-23	85.900	87.400	85.900	86.600	86.391	324,000
2026-02-11	84.900	87.000	83.500	85.900	85.693	302,000
2026-02-10	86.900	87.000	84.800	85.300	85.095	204,000
2026-02-09	86.300	87.100	84.200	86.500	86.292	361,000
2026-02-06	86.600	87.000	84.100	85.800	85.593	295,002
2026-02-05	88.500	89.100	85.000	86.200	85.992	291,000
2026-02-04	84.400	89.400	84.000	89.100	88.885	350,000
2026-02-03	82.300	85.900	82.300	84.400	84.197	268,000
2026-02-02	83.800	84.800	81.500	82.900	82.700	457,000
2026-01-30	84.300	85.900	83.600	85.300	85.095	250,000
2026-01-29	86.600	86.900	84.600	85.500	85.294	430,015
2026-01-28	88.800	89.700	86.100	86.400	86.192	383,000
2026-01-27	88.800	90.000	88.100	89.000	88.786	227,000
2026-01-26	90.000	90.000	87.500	89.500	89.284	294,050
2026-01-23	99.500	99.500	87.100	89.000	88.786	1,175,003
2026-01-22	88.000	94.200	87.000	92.900	92.676	706,002
2026-01-21	87.000	92.300	87.000	88.400	88.187	362,000
2026-01-20	88.700	89.200	86.900	88.800	88.586	195,000

← NewerPage 3 of 21 · 1,219 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.