Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 55.20
-1.30 (-2.30%)
Aug 12, 2025, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.20 | 56.30 | 55.00 | 55.20 | 55.20 | -2.30% | 217,918 |
| Aug 11, 2025 | 57.70 | 57.90 | 56.30 | 56.50 | 56.50 | -2.25% | 159,001 |
| Aug 8, 2025 | 58.20 | 58.20 | 57.00 | 57.80 | 57.80 | -0.17% | 173,640 |
| Aug 7, 2025 | 58.70 | 58.70 | 57.30 | 57.90 | 57.90 | -0.34% | 168,055 |
| Aug 6, 2025 | 58.60 | 58.60 | 57.50 | 58.10 | 58.10 | 0.52% | 216,000 |
| Aug 5, 2025 | 58.50 | 58.50 | 57.30 | 57.80 | 57.80 | - | 139,037 |
| Aug 4, 2025 | 56.10 | 59.60 | 55.70 | 57.80 | 57.80 | 1.76% | 192,250 |
| Aug 1, 2025 | 57.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.22% | 203,262 |
| Jul 31, 2025 | 57.70 | 58.00 | 56.70 | 57.50 | 57.50 | -0.52% | 138,194 |
| Jul 30, 2025 | 58.30 | 58.30 | 57.20 | 57.80 | 57.80 | -1.03% | 127,068 |
| Jul 29, 2025 | 58.80 | 58.80 | 58.10 | 58.40 | 58.40 | -0.17% | 164,030 |
| Jul 28, 2025 | 59.40 | 59.40 | 58.10 | 58.50 | 58.50 | -0.68% | 168,017 |
| Jul 25, 2025 | 59.40 | 59.40 | 57.50 | 58.90 | 58.90 | -0.34% | 228,187 |
| Jul 24, 2025 | 59.40 | 59.80 | 58.60 | 59.10 | 59.10 | 0.17% | 206,000 |
| Jul 23, 2025 | 59.00 | 59.30 | 58.20 | 59.00 | 59.00 | - | 203,651 |
| Jul 22, 2025 | 59.30 | 59.30 | 58.30 | 59.00 | 59.00 | -0.17% | 213,020 |
| Jul 21, 2025 | 59.40 | 59.60 | 58.30 | 59.10 | 59.10 | 0.51% | 206,773 |
| Jul 18, 2025 | 59.20 | 59.40 | 58.00 | 58.80 | 58.80 | 0.17% | 155,289 |
| Jul 17, 2025 | 58.60 | 58.80 | 57.70 | 58.70 | 58.70 | 1.03% | 236,271 |
| Jul 16, 2025 | 59.50 | 60.40 | 58.10 | 58.10 | 58.10 | -2.35% | 235,410 |
| Jul 15, 2025 | 58.40 | 59.70 | 57.90 | 59.50 | 59.50 | 1.88% | 165,487 |
| Jul 14, 2025 | 58.50 | 58.70 | 57.40 | 58.40 | 58.40 | 0.69% | 129,971 |
| Jul 11, 2025 | 57.70 | 58.90 | 57.20 | 58.00 | 58.00 | 0.52% | 214,695 |
| Jul 10, 2025 | 57.90 | 58.20 | 57.40 | 57.70 | 57.70 | -0.17% | 129,030 |
| Jul 9, 2025 | 59.90 | 59.90 | 57.30 | 57.80 | 57.80 | -2.20% | 168,963 |
| Jul 8, 2025 | 58.40 | 60.50 | 58.20 | 59.10 | 59.10 | 1.72% | 173,561 |
| Jul 7, 2025 | 58.40 | 58.90 | 56.70 | 58.10 | 58.10 | -0.34% | 255,083 |
| Jul 4, 2025 | 57.90 | 58.50 | 56.90 | 58.30 | 58.30 | 0.69% | 174,015 |
| Jul 3, 2025 | 57.70 | 58.00 | 57.50 | 57.90 | 57.90 | 0.52% | 210,009 |
| Jul 2, 2025 | 57.40 | 58.10 | 56.80 | 57.60 | 57.60 | 0.52% | 275,300 |
| Jul 1, 2025 | 57.40 | 57.50 | 56.50 | 57.30 | 57.30 | 1.42% | 318,365 |
| Jun 30, 2025 | 56.50 | 56.80 | 55.10 | 56.50 | 56.50 | - | 235,070 |
| Jun 27, 2025 | 56.10 | 56.70 | 55.60 | 56.50 | 56.50 | 0.71% | 194,064 |
| Jun 26, 2025 | 56.70 | 56.70 | 55.30 | 56.10 | 56.10 | 0.54% | 177,124 |
| Jun 25, 2025 | 57.30 | 57.30 | 55.40 | 55.80 | 55.80 | -1.41% | 187,774 |
| Jun 24, 2025 | 56.60 | 57.50 | 56.50 | 56.60 | 56.60 | -3.41% | 216,063 |
| Jun 23, 2025 | 57.10 | 58.60 | 56.00 | 58.60 | 56.60 | 2.09% | 151,969 |
| Jun 20, 2025 | 56.90 | 57.80 | 56.00 | 57.40 | 55.44 | 0.35% | 341,108 |
| Jun 19, 2025 | 57.50 | 57.90 | 56.50 | 57.20 | 55.25 | -1.04% | 323,077 |
| Jun 18, 2025 | 56.40 | 58.30 | 56.40 | 57.80 | 55.83 | 3.21% | 365,243 |
| Jun 17, 2025 | 56.50 | 56.90 | 55.90 | 56.00 | 54.09 | -0.36% | 102,000 |
| Jun 16, 2025 | 57.40 | 57.40 | 55.50 | 56.20 | 54.28 | -2.09% | 341,573 |
| Jun 13, 2025 | 58.00 | 58.00 | 57.10 | 57.40 | 55.44 | -1.03% | 351,017 |
| Jun 12, 2025 | 57.80 | 58.40 | 57.70 | 58.00 | 56.02 | 1.05% | 319,060 |
| Jun 11, 2025 | 57.30 | 57.80 | 56.80 | 57.40 | 55.44 | - | 325,002 |
| Jun 10, 2025 | 58.10 | 58.70 | 57.30 | 57.40 | 55.44 | -0.35% | 349,039 |
| Jun 9, 2025 | 58.60 | 58.70 | 55.00 | 57.60 | 55.63 | -1.87% | 293,155 |
| Jun 6, 2025 | 58.80 | 59.30 | 58.40 | 58.70 | 56.70 | - | 384,257 |
| Jun 5, 2025 | 58.80 | 59.60 | 58.50 | 58.70 | 56.70 | 0.51% | 334,050 |
| Jun 4, 2025 | 59.60 | 60.00 | 57.60 | 58.40 | 56.41 | 1.21% | 532,100 |