Inergy Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 173.00 | 174.50 | 167.00 | 170.50 | 170.50 | 839,116 |
| 2026-10-16 | 184.50 | 188.50 | 180.50 | 181.00 | 181.00 | 499,276 |
| 2026-10-15 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 803,138 |
| 2026-10-14 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 335,845 |
| 2026-10-13 | 201.00 | 201.00 | 182.00 | 185.50 | 185.50 | 1,241,027 |
| 2026-10-12 | 196.00 | 203.50 | 192.00 | 201.50 | 201.50 | 735,026 |
| 2026-10-08 | 195.00 | 200.50 | 195.00 | 196.50 | 196.50 | 548,150 |
| 2026-10-07 | 202.00 | 203.50 | 194.50 | 197.00 | 197.00 | 1,849,399 |
| 2026-10-06 | 215.50 | 215.50 | 206.00 | 206.00 | 206.00 | 1,060,523 |
| 2026-10-05 | 209.00 | 217.00 | 208.00 | 215.50 | 215.50 | 2,130,334 |
| 2026-10-02 | 213.50 | 214.00 | 205.00 | 206.00 | 206.00 | 1,431,001 |
| 2026-10-01 | 210.00 | 219.50 | 205.00 | 212.50 | 212.50 | 1,923,446 |
| 2026-09-30 | 222.50 | 223.50 | 210.00 | 211.50 | 211.50 | 2,966,795 |
| 2026-09-29 | 206.50 | 220.50 | 203.50 | 218.00 | 218.00 | 3,856,698 |
| 2026-09-24 | 201.50 | 212.50 | 194.00 | 209.50 | 209.50 | 7,533,755 |
| 2026-09-23 | 180.00 | 197.00 | 180.00 | 197.00 | 197.00 | 2,910,311 |
| 2026-09-22 | 180.50 | 184.00 | 179.00 | 179.50 | 179.50 | 571,243 |
| 2026-09-21 | 182.00 | 183.00 | 176.50 | 178.00 | 178.00 | 705,208 |
| 2026-09-18 | 183.00 | 186.50 | 180.50 | 183.50 | 183.50 | 899,140 |
| 2026-09-17 | 184.00 | 188.50 | 180.50 | 180.50 | 180.50 | 1,284,600 |
| 2026-09-16 | 173.50 | 189.00 | 173.00 | 184.00 | 184.00 | 1,487,018 |
| 2026-09-15 | 178.00 | 181.50 | 173.50 | 173.50 | 173.50 | 780,112 |
| 2026-09-14 | 163.00 | 184.00 | 163.00 | 179.00 | 179.00 | 1,419,324 |
| 2026-09-11 | 173.50 | 177.00 | 169.00 | 169.00 | 169.00 | 978,014 |
| 2026-09-10 | 181.50 | 182.50 | 177.00 | 178.50 | 178.50 | 834,062 |
| 2026-09-09 | 185.50 | 187.50 | 181.00 | 182.00 | 182.00 | 960,250 |
| 2026-09-08 | 185.50 | 189.00 | 176.00 | 187.50 | 187.50 | 1,597,139 |
| 2026-09-07 | 189.50 | 196.50 | 183.00 | 184.50 | 184.50 | 2,385,192 |
| 2026-09-04 | 183.50 | 189.50 | 174.50 | 181.50 | 181.50 | 2,034,984 |
| 2026-09-03 | 175.50 | 187.00 | 175.50 | 178.50 | 178.50 | 2,412,173 |
| 2026-09-02 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 1,166,800 |
| 2026-09-01 | 179.50 | 186.50 | 176.50 | 183.50 | 183.50 | 1,406,267 |
| 2026-08-31 | 175.50 | 179.00 | 170.50 | 176.50 | 176.50 | 938,300 |
| 2026-08-28 | 170.00 | 183.50 | 170.00 | 178.50 | 178.50 | 2,108,263 |
| 2026-08-27 | 167.00 | 172.00 | 163.50 | 167.00 | 167.00 | 516,216 |
| 2026-08-26 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 569,082 |
| 2026-08-25 | 161.00 | 166.00 | 159.50 | 165.50 | 165.50 | 403,450 |
| 2026-08-24 | 163.50 | 170.50 | 161.00 | 161.00 | 161.00 | 474,244 |
| 2026-08-21 | 166.00 | 169.00 | 162.00 | 163.50 | 163.50 | 648,445 |
| 2026-08-20 | 174.50 | 177.50 | 164.50 | 169.00 | 169.00 | 946,110 |
| 2026-08-19 | 168.00 | 187.50 | 167.00 | 174.00 | 174.00 | 1,136,137 |
| 2026-08-18 | 183.00 | 187.00 | 169.50 | 172.50 | 172.50 | 833,029 |
| 2026-08-17 | 186.00 | 188.00 | 178.50 | 181.00 | 181.00 | 720,674 |
| 2026-08-14 | 190.00 | 190.50 | 182.50 | 187.50 | 187.50 | 844,000 |
| 2026-08-13 | 185.00 | 197.00 | 184.50 | 185.00 | 185.00 | 1,422,075 |
| 2026-08-12 | 177.00 | 190.00 | 176.50 | 184.50 | 184.50 | 996,009 |
| 2026-08-11 | 183.00 | 183.00 | 170.00 | 173.50 | 173.50 | 1,093,502 |
| 2026-08-10 | 198.50 | 200.50 | 183.00 | 184.00 | 184.00 | 3,051,520 |
| 2026-08-07 | 171.00 | 185.50 | 168.50 | 185.50 | 185.50 | 602,033 |
| 2026-08-06 | 175.00 | 175.00 | 163.50 | 169.00 | 169.00 | 762,260 |
| 2026-08-05 | 177.50 | 178.00 | 167.50 | 170.50 | 170.50 | 701,075 |
| 2026-08-04 | 156.00 | 163.50 | 153.00 | 163.00 | 163.00 | 374,100 |
| 2026-08-03 | 152.00 | 161.00 | 152.00 | 157.00 | 157.00 | 692,160 |
| 2026-07-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 144,000 |
| 2026-07-30 | 142.00 | 149.50 | 134.50 | 136.50 | 136.50 | 860,434 |
| 2026-07-29 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | 1,056,004 |
| 2026-07-28 | 161.50 | 166.00 | 155.50 | 155.50 | 155.50 | 816,220 |
| 2026-07-27 | 179.00 | 181.50 | 168.00 | 172.50 | 172.50 | 741,000 |
| 2026-07-24 | 193.00 | 195.00 | 182.50 | 183.00 | 183.00 | 398,050 |
| 2026-07-23 | 194.50 | 197.00 | 190.00 | 196.00 | 196.00 | 562,292 |
Page 1 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.