Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 84.300 | 84.800 | 84.100 | 84.300 | 81.226 | 71,000 |
| 2025-02-03 | 86.800 | 86.800 | 85.000 | 85.000 | 81.900 | 59,000 |
| 2025-01-22 | 86.800 | 88.100 | 86.700 | 87.500 | 84.309 | 64,000 |
| 2025-01-21 | 87.000 | 87.400 | 85.800 | 86.700 | 83.538 | 51,000 |
| 2025-01-20 | 86.200 | 87.500 | 86.100 | 87.100 | 83.924 | 54,000 |
| 2025-01-17 | 85.900 | 86.700 | 85.800 | 86.100 | 82.960 | 40,000 |
| 2025-01-16 | 85.600 | 85.800 | 85.000 | 85.800 | 82.671 | 68,000 |
| 2025-01-15 | 86.500 | 86.500 | 84.800 | 85.300 | 82.189 | 171,000 |
| 2025-01-14 | 84.500 | 85.500 | 84.500 | 85.000 | 81.900 | 76,000 |
| 2025-01-13 | 85.600 | 85.600 | 83.900 | 84.500 | 81.419 | 94,000 |
| 2025-01-10 | 85.200 | 87.400 | 85.100 | 85.600 | 82.479 | 73,000 |
| 2025-01-09 | 89.100 | 89.100 | 87.000 | 87.000 | 83.827 | 172,000 |
| 2025-01-08 | 88.000 | 88.400 | 85.600 | 88.400 | 85.176 | 195,000 |
| 2025-01-07 | 88.900 | 89.800 | 87.000 | 87.200 | 84.020 | 261,000 |
| 2025-01-06 | 84.300 | 87.100 | 84.100 | 87.000 | 83.827 | 235,000 |
| 2025-01-03 | 83.400 | 84.300 | 83.100 | 84.300 | 81.226 | 85,000 |
| 2025-01-02 | 85.000 | 85.500 | 83.400 | 83.400 | 80.359 | 100,000 |
| 2024-12-31 | 85.000 | 85.000 | 83.400 | 84.500 | 81.419 | 153,000 |
| 2024-12-30 | 85.300 | 85.300 | 84.500 | 84.800 | 81.708 | 146,000 |
| 2024-12-27 | 86.300 | 86.300 | 84.500 | 85.300 | 82.189 | 116,000 |
| 2024-12-26 | 85.900 | 87.300 | 85.200 | 85.200 | 82.093 | 269,000 |
| 2024-12-25 | 84.100 | 86.000 | 84.100 | 85.800 | 82.671 | 160,000 |
| 2024-12-24 | 84.100 | 85.400 | 84.000 | 84.100 | 81.033 | 134,000 |
| 2024-12-23 | 85.400 | 85.500 | 83.800 | 84.100 | 81.033 | 109,000 |
| 2024-12-20 | 84.600 | 84.800 | 84.200 | 84.500 | 81.419 | 105,000 |
| 2024-12-19 | 82.500 | 84.400 | 82.500 | 84.400 | 81.322 | 118,000 |
| 2024-12-18 | 81.100 | 82.400 | 81.100 | 82.200 | 79.203 | 70,000 |
| 2024-12-17 | 81.600 | 82.000 | 81.200 | 81.900 | 78.913 | 47,000 |
| 2024-12-16 | 83.600 | 83.600 | 81.500 | 83.000 | 79.973 | 44,000 |
| 2024-12-13 | 84.800 | 84.800 | 82.000 | 83.300 | 80.262 | 78,000 |
| 2024-12-12 | 84.000 | 84.400 | 82.900 | 83.400 | 80.359 | 59,000 |
| 2024-12-11 | 87.600 | 88.000 | 82.800 | 83.300 | 80.262 | 626,000 |
| 2024-12-10 | 86.400 | 86.500 | 85.000 | 85.800 | 82.671 | 438,000 |
| 2024-12-09 | 86.400 | 86.500 | 84.600 | 85.800 | 82.671 | 323,000 |
| 2024-12-06 | 85.900 | 86.700 | 85.000 | 85.000 | 81.900 | 355,000 |
| 2024-12-05 | 85.200 | 85.400 | 83.000 | 85.000 | 81.900 | 159,000 |
| 2024-12-04 | 84.000 | 86.900 | 83.500 | 85.200 | 82.093 | 302,000 |
| 2024-12-03 | 83.200 | 84.000 | 82.800 | 83.100 | 80.070 | 215,000 |
| 2024-12-02 | 84.400 | 84.400 | 82.100 | 82.800 | 79.781 | 143,000 |
| 2024-11-29 | 82.700 | 82.900 | 81.300 | 82.900 | 79.877 | 72,000 |
| 2024-11-28 | 82.500 | 83.900 | 81.300 | 82.700 | 79.684 | 389,000 |
| 2024-11-27 | 82.500 | 83.700 | 82.200 | 82.400 | 79.395 | 186,000 |
| 2024-11-26 | 82.000 | 83.500 | 82.000 | 82.200 | 79.203 | 175,000 |
| 2024-11-25 | 80.200 | 83.800 | 80.200 | 82.000 | 79.010 | 133,000 |
| 2024-11-22 | 77.900 | 82.600 | 77.900 | 80.200 | 77.275 | 116,000 |
| 2024-11-21 | 77.300 | 78.200 | 77.300 | 77.900 | 75.059 | 79,000 |
| 2024-11-20 | 77.200 | 78.000 | 77.200 | 77.300 | 74.481 | 44,085 |
| 2024-11-19 | 77.000 | 77.800 | 77.000 | 77.200 | 74.385 | 105,000 |
| 2024-11-18 | 77.400 | 79.200 | 76.500 | 77.000 | 74.192 | 216,000 |
| 2024-11-15 | 77.100 | 78.500 | 77.000 | 77.400 | 74.578 | 168,000 |
| 2024-11-14 | 77.600 | 78.000 | 77.000 | 77.000 | 74.192 | 93,000 |
| 2024-11-13 | 77.200 | 79.000 | 77.200 | 77.500 | 74.674 | 130,000 |
| 2024-11-12 | 80.900 | 80.900 | 77.000 | 77.100 | 74.289 | 191,000 |
| 2024-11-11 | 81.000 | 83.200 | 80.900 | 80.900 | 77.950 | 134,000 |
| 2024-11-08 | 81.600 | 82.100 | 80.200 | 81.000 | 78.046 | 159,000 |
| 2024-11-07 | 83.800 | 84.300 | 81.000 | 81.600 | 78.624 | 442,000 |
| 2024-11-06 | 87.300 | 90.000 | 87.300 | 87.700 | 84.502 | 138,000 |
| 2024-11-05 | 87.100 | 88.600 | 87.100 | 88.400 | 85.176 | 186,000 |
| 2024-11-04 | 87.200 | 88.200 | 86.600 | 87.900 | 84.695 | 202,000 |
| 2024-11-01 | 87.400 | 88.900 | 87.300 | 87.400 | 84.213 | 91,000 |
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.