Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	88.700	89.200	86.900	88.800	88.586	195,000
2026-01-19	88.300	89.400	86.600	88.700	88.486	290,000
2026-01-16	89.800	91.400	88.200	88.500	88.287	458,001
2026-01-15	95.300	96.500	89.300	89.300	89.085	672,000
2026-01-14	93.900	97.200	92.400	95.900	95.669	1,521,630
2026-01-13	83.300	91.400	83.300	91.400	91.180	1,897,010
2026-01-12	81.600	83.400	80.700	83.100	82.900	362,001
2026-01-09	81.000	82.500	79.600	80.700	80.506	314,000
2026-01-08	79.800	81.700	79.600	81.000	80.805	330,016
2026-01-07	78.000	79.900	78.000	78.800	78.610	146,000
2026-01-06	81.800	81.900	76.900	77.500	77.313	506,000
2026-01-05	82.200	82.900	80.000	80.300	80.107	318,005
2026-01-02	80.300	83.500	80.300	82.100	81.902	323,026
2025-12-31	79.800	84.000	79.800	81.000	80.805	373,765
2025-12-30	80.600	80.600	79.000	79.800	79.608	90,000
2025-12-29	81.000	81.100	79.000	79.700	79.508	196,000
2025-12-26	81.100	81.100	78.300	81.000	80.805	407,000
2025-12-24	78.600	82.100	78.600	79.500	79.308	465,000
2025-12-23	78.700	78.700	77.000	78.300	78.111	137,000
2025-12-22	76.800	79.500	75.500	78.100	77.912	211,000
2025-12-19	78.800	78.800	75.500	75.500	75.318	284,000
2025-12-18	78.900	78.900	77.700	78.500	78.311	71,000
2025-12-17	79.100	80.100	78.100	78.100	77.912	204,012
2025-12-16	79.000	79.000	76.700	78.600	78.411	149,000
2025-12-15	78.200	79.600	78.200	78.500	78.311	194,000
2025-12-12	79.600	81.000	78.000	78.200	78.012	215,023
2025-12-11	78.700	79.600	77.500	79.600	79.408	165,000
2025-12-10	81.200	81.900	78.100	78.700	78.510	441,000
2025-12-09	79.200	82.100	79.200	81.100	80.905	465,012
2025-12-08	78.400	82.000	78.400	79.200	79.009	304,000
2025-12-05	78.000	79.600	77.100	79.600	79.408	60,000
2025-12-04	79.200	80.900	76.900	78.000	77.812	192,000
2025-12-03	81.300	81.400	78.600	79.900	79.708	268,000
2025-12-02	79.400	80.400	79.200	80.000	79.807	442,000
2025-12-01	75.800	80.000	75.100	79.400	79.209	331,000
2025-11-28	79.700	80.400	75.400	76.500	76.316	618,014
2025-11-27	78.900	82.000	77.900	78.800	78.610	494,000
2025-11-26	74.600	77.600	73.800	77.600	77.413	538,000
2025-11-25	72.000	75.000	71.500	74.500	74.321	616,010
2025-11-24	70.100	72.500	70.100	71.000	70.829	391,000
2025-11-21	72.200	72.200	68.900	69.500	69.333	360,000
2025-11-20	74.100	75.000	71.300	72.200	72.026	266,008
2025-11-19	71.500	74.200	71.500	72.500	72.325	126,000
2025-11-18	76.600	76.600	72.500	72.700	72.525	579,000
2025-11-17	77.000	77.400	75.100	76.100	75.917	356,000
2025-11-14	74.300	77.300	74.300	77.000	76.815	337,045
2025-11-13	80.200	82.400	75.800	75.900	75.717	668,020
2025-11-12	81.100	81.700	77.300	80.800	80.605	823,050
2025-11-11	82.700	83.500	80.400	80.500	80.306	1,260,011
2025-11-10	75.200	80.400	73.200	79.500	79.308	1,059,001
2025-11-07	70.900	77.500	70.000	75.200	75.019	851,019
2025-11-06	70.500	73.100	69.600	71.000	70.829	619,045
2025-11-05	69.800	71.500	67.000	69.700	69.532	524,002
2025-11-04	68.400	70.000	67.000	68.300	68.135	502,083
2025-11-03	70.000	70.900	68.200	68.500	68.335	283,200
2025-10-31	68.700	70.900	65.500	70.600	70.430	409,000
2025-10-30	67.800	69.400	66.800	69.000	68.834	306,010
2025-10-29	67.500	67.500	65.600	67.000	66.839	245,000
2025-10-28	65.700	66.900	64.800	66.900	66.739	270,000
2025-10-27	67.000	67.100	65.300	66.800	66.639	216,000

← NewerPage 4 of 5 · 244 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.