Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	58.800	58.800	58.100	58.400	58.259	164,000
2025-07-28	59.400	59.400	58.100	58.500	58.359	168,000
2025-07-25	59.400	59.400	57.500	58.900	58.758	228,000
2025-07-24	59.400	59.800	58.600	59.100	58.958	206,000
2025-07-23	59.000	59.300	58.200	59.000	58.858	203,000
2025-07-22	59.300	59.300	58.300	59.000	58.858	213,000
2025-07-21	59.400	59.600	58.300	59.100	58.958	206,000
2025-07-18	59.200	59.400	58.000	58.800	58.658	155,000
2025-07-17	58.600	58.800	57.700	58.700	58.559	236,001
2025-07-16	59.500	60.400	58.100	58.100	57.960	235,055
2025-07-15	58.400	59.700	57.900	59.500	59.357	165,065
2025-07-14	58.500	58.700	57.400	58.400	58.259	129,000
2025-07-11	57.700	58.900	57.200	58.000	57.860	214,000
2025-07-10	57.900	58.200	57.400	57.700	57.561	129,000
2025-07-09	59.900	59.900	57.300	57.800	57.661	168,000
2025-07-08	58.400	60.500	58.200	59.100	58.958	173,000
2025-07-07	58.400	58.900	56.700	58.100	57.960	255,000
2025-07-04	57.900	58.500	56.900	58.300	58.160	174,015
2025-07-03	57.700	58.000	57.500	57.900	57.761	210,008
2025-07-02	57.400	58.100	56.800	57.600	57.461	275,000
2025-07-01	57.400	57.500	56.500	57.300	57.162	318,115
2025-06-30	56.500	56.800	55.100	56.500	56.364	235,070
2025-06-27	56.100	56.700	55.600	56.500	56.364	194,054
2025-06-26	56.700	56.700	55.300	56.100	55.965	177,060
2025-06-25	57.300	57.300	55.400	55.800	55.666	187,102
2025-06-24	56.600	57.500	56.500	56.600	56.464	216,010
2025-06-23	57.100	58.600	56.000	58.600	56.463	151,017
2025-06-20	56.900	57.800	56.000	57.400	55.307	341,000
2025-06-19	57.500	57.900	56.500	57.200	55.114	323,000
2025-06-18	56.400	58.300	56.400	57.800	55.692	365,000
2025-06-17	56.500	56.900	55.900	56.000	53.958	102,000
2025-06-16	57.400	57.400	55.500	56.200	54.151	341,000
2025-06-13	58.000	58.000	57.100	57.400	55.307	351,000
2025-06-12	57.800	58.400	57.700	58.000	55.885	319,000
2025-06-11	57.300	57.800	56.800	57.400	55.307	325,000
2025-06-10	58.100	58.700	57.300	57.400	55.307	349,039
2025-06-09	58.600	58.700	55.000	57.600	55.500	293,000
2025-06-06	58.800	59.300	58.400	58.700	56.559	384,055
2025-06-05	58.800	59.600	58.500	58.700	56.559	334,000
2025-06-04	59.600	60.000	57.600	58.400	56.270	532,000
2025-06-03	60.300	60.300	57.700	57.700	55.596	364,000
2025-06-02	59.300	59.900	58.200	59.500	57.330	348,000
2025-05-29	58.800	59.500	57.600	57.700	55.596	529,005
2025-05-28	57.200	60.700	57.200	58.800	56.656	691,001
2025-05-27	54.700	57.400	54.600	56.600	54.536	320,000
2025-05-26	55.700	56.000	54.300	54.700	52.705	441,000
2025-05-23	56.100	56.400	55.100	55.500	53.476	55,000
2025-05-22	57.900	57.900	55.400	56.100	54.054	279,050
2025-05-21	56.700	57.900	56.700	57.200	55.114	353,000
2025-05-20	57.300	57.300	56.200	56.300	54.247	116,050
2025-05-19	58.000	58.000	56.500	56.900	54.825	98,000
2025-05-16	57.400	58.000	57.400	57.400	55.307	61,000
2025-05-15	57.100	57.400	56.000	57.400	55.307	72,000
2025-05-14	56.600	57.400	56.400	57.000	54.921	93,070
2025-05-13	58.400	58.700	55.900	56.400	54.343	227,416
2025-05-12	58.200	58.900	57.600	57.900	55.789	302,000
2025-05-09	59.600	60.800	58.100	58.500	56.367	317,050
2025-05-08	60.100	61.300	58.800	59.500	57.330	548,000
2025-05-07	61.500	62.500	60.800	61.100	58.872	423,030
2025-05-06	60.300	60.800	58.600	60.700	58.487	346,011

← NewerPage 6 of 21 · 1,216 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.