Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	61.100	61.500	58.600	59.300	57.138	302,051
2025-05-02	62.200	62.600	61.600	61.600	59.354	322,000
2025-04-30	62.400	62.800	61.500	61.500	59.257	315,000
2025-04-29	62.700	63.000	62.100	62.300	60.028	320,001
2025-04-28	64.400	64.400	61.400	62.400	60.125	336,001
2025-04-25	61.400	63.300	61.400	62.800	60.510	344,000
2025-04-24	59.500	61.100	59.500	60.900	58.679	236,000
2025-04-23	59.200	59.700	59.000	59.000	56.849	317,050
2025-04-22	56.800	58.200	56.500	58.200	56.078	36,000
2025-04-21	59.300	59.300	57.000	58.000	55.885	293,000
2025-04-18	59.400	60.600	59.000	60.600	58.390	386,000
2025-04-17	58.200	59.900	57.000	58.800	56.656	327,000
2025-04-16	60.200	61.100	57.800	59.400	57.234	347,000
2025-04-15	58.100	62.400	57.600	61.600	59.354	193,050
2025-04-14	60.900	62.800	57.600	59.300	57.138	265,000
2025-04-11	57.600	61.800	57.300	59.000	56.849	289,212
2025-04-10	59.000	60.500	58.700	60.000	57.812	274,000
2025-04-09	63.500	63.500	53.700	55.000	52.994	355,005
2025-04-08	63.100	63.100	56.700	59.400	57.234	358,000
2025-04-07	63.000	64.900	63.000	63.000	60.703	290,000
2025-04-02	69.500	70.100	69.100	70.000	67.447	137,000
2025-04-01	69.800	70.000	69.200	69.800	67.255	77,000
2025-03-31	69.600	69.600	67.800	69.000	66.484	186,020
2025-03-28	72.400	72.400	68.000	69.000	66.484	324,001
2025-03-27	71.100	72.200	70.000	71.700	69.085	309,000
2025-03-26	73.000	73.000	69.600	71.100	68.507	372,000
2025-03-25	72.100	73.900	70.700	72.000	69.374	260,000
2025-03-24	72.300	74.000	70.900	71.900	69.278	355,001
2025-03-21	70.800	72.200	69.700	72.200	69.567	149,000
2025-03-20	70.800	70.900	69.500	70.300	67.736	104,000
2025-03-19	71.300	71.400	69.500	70.500	67.929	140,001
2025-03-18	71.700	71.900	70.400	71.300	68.700	161,000
2025-03-17	71.400	72.400	70.500	71.100	68.507	112,300
2025-03-14	70.000	70.500	69.700	70.400	67.833	74,003
2025-03-13	70.700	72.500	69.800	70.000	67.447	122,020
2025-03-12	70.700	71.200	70.000	70.600	68.026	67,060
2025-03-11	70.000	71.100	68.800	70.300	67.736	170,000
2025-03-10	75.300	75.300	71.400	71.800	69.182	251,003
2025-03-07	75.100	76.100	74.700	75.300	72.554	116,074
2025-03-06	75.900	77.800	75.700	76.100	73.325	96,000
2025-03-05	75.500	76.600	74.700	75.300	72.554	155,142
2025-03-04	74.600	76.300	73.700	76.300	73.518	113,054
2025-03-03	76.000	76.700	73.700	73.700	71.012	127,067
2025-02-27	77.900	78.000	76.000	76.700	73.903	86,089
2025-02-26	76.300	78.300	76.300	77.300	74.481	30,150
2025-02-25	79.600	79.600	77.400	77.500	74.674	159,100
2025-02-24	80.100	81.000	79.600	79.600	76.697	135,050
2025-02-21	79.300	82.000	79.300	81.300	78.335	69,100
2025-02-20	80.100	80.500	79.900	80.000	77.083	44,100
2025-02-19	80.100	80.400	79.900	80.100	77.179	53,100
2025-02-18	80.500	80.500	79.900	80.100	77.179	46,100
2025-02-17	82.200	83.000	80.600	80.600	77.661	144,100
2025-02-14	82.700	83.800	82.100	82.100	79.106	76,200
2025-02-13	82.700	82.900	81.500	82.300	79.299	145,000
2025-02-12	83.000	83.500	82.800	82.900	79.877	24,013
2025-02-11	83.400	85.100	83.000	83.000	79.973	61,000
2025-02-10	83.600	84.100	83.500	83.500	80.455	61,000
2025-02-07	84.300	85.000	84.000	84.000	80.937	55,000
2025-02-06	84.800	85.600	84.300	84.300	81.226	48,000
2025-02-05	84.300	85.700	84.300	84.900	81.804	62,000

← NewerPage 7 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.