Inergy Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	88.100	89.900	87.800	88.100	84.887	213,000
2024-10-29	88.800	90.300	88.500	88.800	85.562	341,000
2024-10-28	88.800	90.000	87.900	88.800	85.562	231,000
2024-10-25	89.500	89.900	88.000	88.800	85.562	155,000
2024-10-24	90.200	91.200	88.100	89.100	85.851	243,000
2024-10-23	90.100	91.300	89.100	90.300	87.007	236,000
2024-10-22	89.500	90.200	88.100	89.100	85.851	273,000
2024-10-21	87.100	89.700	87.100	89.500	86.236	131,000
2024-10-18	86.000	88.800	86.000	87.000	83.827	177,000
2024-10-17	87.200	87.600	83.600	86.900	83.731	209,000
2024-10-16	89.000	89.000	86.700	87.200	84.020	210,000
2024-10-15	89.400	90.700	87.200	90.200	86.911	231,000
2024-10-14	89.000	90.600	87.100	88.100	84.887	135,000
2024-10-11	91.000	91.000	89.000	89.000	85.755	110,000
2024-10-09	90.700	91.500	89.100	91.000	87.682	250,000
2024-10-08	92.500	92.500	87.200	88.700	85.466	239,000
2024-10-07	88.800	92.700	88.800	92.500	89.127	283,000
2024-10-04	87.900	89.100	86.800	88.700	85.466	295,000
2024-10-01	92.100	92.100	87.000	87.900	84.695	325,000
2024-09-30	89.800	91.500	89.800	90.000	86.718	250,000
2024-09-27	89.400	90.700	88.300	89.800	86.525	225,000
2024-09-26	91.500	91.800	88.000	88.000	84.791	314,000
2024-09-25	89.800	91.500	89.600	90.000	86.718	253,000
2024-09-24	89.700	93.000	89.200	89.500	86.236	308,000
2024-09-23	85.900	90.000	85.800	87.700	84.502	315,000
2024-09-20	87.400	87.400	85.200	85.900	82.768	167,000
2024-09-19	85.800	88.000	85.700	85.900	82.768	148,000
2024-09-18	84.800	85.900	84.100	85.700	82.575	182,000
2024-09-16	85.200	87.400	84.500	84.600	81.515	183,000
2024-09-13	85.800	85.800	83.800	84.600	81.515	131,000
2024-09-12	83.400	87.000	82.700	84.500	81.419	203,000
2024-09-11	83.500	83.500	81.800	82.500	79.492	97,000
2024-09-10	83.600	83.800	81.600	81.700	78.721	125,000
2024-09-09	82.100	83.400	82.100	82.800	79.781	76,000
2024-09-06	82.000	83.100	81.800	82.300	79.299	102,000
2024-09-05	84.200	84.200	81.400	82.000	79.010	116,000
2024-09-04	82.500	83.000	78.900	82.300	79.299	121,000
2024-09-03	84.900	84.900	81.800	82.500	79.492	105,000
2024-09-02	84.000	84.300	80.800	83.000	79.973	154,000
2024-08-30	82.000	84.500	82.000	83.100	80.070	244,000
2024-08-29	80.000	81.500	80.000	81.300	78.335	198,000
2024-08-28	80.400	80.500	79.200	80.000	77.083	91,000
2024-08-27	80.500	81.500	78.300	80.400	77.468	169,000
2024-08-26	80.000	80.800	79.500	80.500	77.565	186,000
2024-08-23	77.400	79.600	77.400	79.400	76.505	133,000
2024-08-22	79.900	80.500	77.400	77.400	74.578	129,000
2024-08-21	78.000	80.000	77.700	79.400	76.505	232,000
2024-08-20	77.400	79.400	75.800	78.000	75.156	272,000
2024-08-19	72.900	77.400	72.900	77.100	74.289	198,000
2024-08-16	73.300	74.100	72.400	72.900	70.242	221,000
2024-08-15	71.500	73.700	71.100	72.400	69.760	197,000
2024-08-14	69.700	71.600	69.300	69.700	67.158	73,000
2024-08-13	70.000	70.700	69.000	69.300	66.773	57,000
2024-08-12	69.500	72.800	69.400	69.600	67.062	80,000
2024-08-09	69.200	70.000	67.800	67.800	65.328	73,000
2024-08-08	68.800	68.800	66.500	67.700	65.231	63,000
2024-08-07	65.100	69.400	65.100	68.100	65.617	60,000
2024-08-06	67.000	67.000	62.300	66.300	63.882	179,000
2024-08-05	70.000	70.000	67.000	67.000	64.557	314,000
2024-08-02	77.500	79.600	74.400	74.400	71.687	272,000

← NewerPage 9 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.