Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	66.000	67.300	65.400	66.700	66.539	110,000
2025-10-22	67.900	68.100	66.000	66.000	65.841	127,000
2025-10-21	67.900	68.100	66.700	67.900	67.736	66,000
2025-10-20	69.800	69.800	66.600	67.200	67.038	86,001
2025-10-17	69.800	69.900	67.500	67.800	67.637	82,100
2025-10-16	71.200	73.200	69.800	70.400	70.230	338,000
2025-10-15	68.000	72.900	66.700	71.200	71.028	609,102
2025-10-14	67.200	70.500	65.400	67.000	66.839	426,009
2025-10-13	63.200	66.900	60.200	65.000	64.843	444,000
2025-10-09	64.100	65.100	63.300	64.400	64.245	167,000
2025-10-08	59.700	65.400	59.000	64.600	64.444	319,048
2025-10-07	62.000	62.000	59.500	59.900	59.756	295,048
2025-10-03	62.800	62.800	60.600	61.900	61.751	189,000
2025-10-02	61.900	62.800	61.100	61.600	61.452	227,000
2025-10-01	61.200	61.700	60.400	61.400	61.252	300,000
2025-09-30	61.400	62.500	59.600	60.600	60.454	128,000
2025-09-29	60.300	60.300	60.300	60.300	60.155	0
2025-09-26	61.100	61.100	58.700	60.300	60.155	129,002
2025-09-25	64.000	64.400	61.000	61.800	61.651	433,000
2025-09-24	64.700	65.400	64.000	64.000	63.846	329,000
2025-09-23	61.900	66.900	61.600	64.700	64.544	395,000
2025-09-22	60.000	61.900	60.000	61.500	61.352	423,000
2025-09-19	58.900	60.000	57.500	59.900	59.756	294,300
2025-09-18	58.500	59.500	57.800	58.900	58.758	284,432
2025-09-17	56.000	57.800	55.800	57.800	57.661	237,000
2025-09-16	56.000	56.100	55.400	56.000	55.865	127,000
2025-09-15	55.400	56.200	54.500	55.500	55.366	229,000
2025-09-12	55.800	56.800	55.300	55.400	55.267	239,000
2025-09-11	54.300	55.400	53.400	55.200	55.067	81,000
2025-09-10	54.900	55.000	53.200	53.800	53.670	219,016
2025-09-09	54.500	54.800	53.600	54.800	54.668	165,000
2025-09-08	56.600	56.800	54.000	54.300	54.169	270,040
2025-09-05	55.700	58.800	55.600	56.600	56.464	257,000
2025-09-04	55.500	56.700	55.100	55.600	55.466	150,002
2025-09-03	53.800	56.400	53.600	55.100	54.967	270,000
2025-09-02	52.800	53.500	52.800	53.300	53.172	212,000
2025-09-01	52.600	53.100	52.100	52.800	52.673	266,000
2025-08-29	53.500	53.500	52.300	52.500	52.374	219,000
2025-08-28	53.100	53.500	52.700	52.800	52.673	172,000
2025-08-27	53.800	54.300	53.200	53.300	53.172	282,000
2025-08-26	53.000	53.700	52.500	53.200	53.072	149,000
2025-08-25	53.500	53.500	52.400	53.200	53.072	247,600
2025-08-22	53.000	54.300	52.700	53.200	53.072	116,000
2025-08-21	53.600	53.700	52.500	53.000	52.872	167,000
2025-08-20	53.100	53.300	52.500	53.100	52.972	34,000
2025-08-19	53.200	53.200	52.300	53.000	52.872	229,000
2025-08-18	54.200	54.200	52.900	53.200	53.072	181,060
2025-08-15	55.400	55.900	52.300	54.100	53.970	314,000
2025-08-14	54.800	54.800	54.100	54.500	54.369	166,000
2025-08-13	55.100	56.700	54.100	54.400	54.269	198,000
2025-08-12	56.200	56.300	55.000	55.200	55.067	224,000
2025-08-11	57.700	57.900	56.300	56.500	56.364	159,000
2025-08-08	58.200	58.200	57.000	57.800	57.661	173,000
2025-08-07	58.700	58.700	57.300	57.900	57.761	168,000
2025-08-06	58.600	58.600	57.500	58.100	57.960	216,000
2025-08-05	58.500	58.500	57.300	57.800	57.661	139,000
2025-08-04	56.100	59.600	55.700	57.800	57.661	192,000
2025-08-01	57.500	57.500	57.500	57.500	57.361	0
2025-07-31	57.700	58.000	56.700	57.500	57.361	138,000
2025-07-30	58.300	58.300	57.200	57.800	57.661	127,000

← NewerPage 5 of 21 · 1,220 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.