Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 70.60
+1.60 (2.32%)
Oct 31, 2025, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.70 | 70.90 | 65.50 | 70.60 | 70.60 | 2.32% | 409,750 |
| Oct 30, 2025 | 67.80 | 69.40 | 66.80 | 69.00 | 69.00 | 2.99% | 306,419 |
| Oct 29, 2025 | 67.50 | 67.50 | 65.60 | 67.00 | 67.00 | 0.15% | 245,102 |
| Oct 28, 2025 | 65.70 | 66.90 | 64.80 | 66.90 | 66.90 | 0.15% | 270,814 |
| Oct 27, 2025 | 67.00 | 67.10 | 65.30 | 66.80 | 66.80 | 0.15% | 216,142 |
| Oct 23, 2025 | 66.00 | 67.30 | 65.40 | 66.70 | 66.70 | 1.06% | 110,885 |
| Oct 22, 2025 | 67.90 | 68.10 | 66.00 | 66.00 | 66.00 | -2.80% | 127,084 |
| Oct 21, 2025 | 67.90 | 68.10 | 66.70 | 67.90 | 67.90 | 1.04% | 66,179 |
| Oct 20, 2025 | 69.80 | 69.80 | 66.60 | 67.20 | 67.20 | -0.88% | 86,713 |
| Oct 17, 2025 | 69.80 | 69.90 | 67.50 | 67.80 | 67.80 | -3.69% | 84,200 |
| Oct 16, 2025 | 71.20 | 73.20 | 69.80 | 70.40 | 70.40 | -1.12% | 340,234 |
| Oct 15, 2025 | 68.00 | 72.90 | 66.70 | 71.20 | 71.20 | 6.27% | 613,713 |
| Oct 14, 2025 | 67.20 | 70.50 | 65.40 | 67.00 | 67.00 | 3.08% | 428,603 |
| Oct 13, 2025 | 63.20 | 66.90 | 60.20 | 65.00 | 65.00 | 0.93% | 444,901 |
| Oct 9, 2025 | 64.10 | 65.10 | 63.30 | 64.40 | 64.40 | -0.31% | 167,239 |
| Oct 8, 2025 | 59.70 | 65.40 | 59.00 | 64.60 | 64.60 | 7.85% | 320,635 |
| Oct 7, 2025 | 62.00 | 62.00 | 59.50 | 59.90 | 59.90 | -3.23% | 295,368 |
| Oct 3, 2025 | 62.80 | 62.80 | 60.60 | 61.90 | 61.90 | 0.49% | 189,153 |
| Oct 2, 2025 | 61.90 | 62.80 | 61.10 | 61.60 | 61.60 | 0.33% | 227,148 |
| Oct 1, 2025 | 61.20 | 61.70 | 60.40 | 61.40 | 61.40 | 1.32% | 441,914 |
| Sep 30, 2025 | 61.40 | 62.50 | 59.60 | 60.60 | 60.60 | 0.50% | 128,326 |
| Sep 29, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | - |
| Sep 26, 2025 | 61.10 | 61.10 | 58.70 | 60.30 | 60.30 | -2.43% | 129,505 |
| Sep 25, 2025 | 64.00 | 64.40 | 61.00 | 61.80 | 61.80 | -3.44% | 435,405 |
| Sep 24, 2025 | 64.70 | 65.40 | 64.00 | 64.00 | 64.00 | -1.08% | 329,570 |
| Sep 23, 2025 | 61.90 | 66.90 | 61.60 | 64.70 | 64.70 | 5.20% | 398,873 |
| Sep 22, 2025 | 60.00 | 61.90 | 60.00 | 61.50 | 61.50 | 2.67% | 426,221 |
| Sep 19, 2025 | 58.90 | 60.00 | 57.50 | 59.90 | 59.90 | 1.70% | 294,865 |
| Sep 18, 2025 | 58.50 | 59.50 | 57.80 | 58.90 | 58.90 | 1.90% | 285,252 |
| Sep 17, 2025 | 56.00 | 57.80 | 55.80 | 57.80 | 57.80 | 3.21% | 237,605 |
| Sep 16, 2025 | 56.00 | 56.10 | 55.40 | 56.00 | 56.00 | 0.90% | 127,201 |
| Sep 15, 2025 | 55.40 | 56.20 | 54.50 | 55.50 | 55.50 | 0.18% | 229,277 |
| Sep 12, 2025 | 55.80 | 56.80 | 55.30 | 55.40 | 55.40 | 0.36% | 239,204 |
| Sep 11, 2025 | 54.30 | 55.40 | 53.40 | 55.20 | 55.20 | 2.60% | 81,428 |
| Sep 10, 2025 | 54.90 | 55.00 | 53.20 | 53.80 | 53.80 | -1.82% | 219,635 |
| Sep 9, 2025 | 54.50 | 54.80 | 53.60 | 54.80 | 54.80 | 0.92% | 165,006 |
| Sep 8, 2025 | 56.60 | 56.80 | 54.00 | 54.30 | 54.30 | -4.06% | 271,571 |
| Sep 5, 2025 | 55.70 | 58.80 | 55.60 | 56.60 | 56.60 | 1.80% | 257,779 |
| Sep 4, 2025 | 55.50 | 56.70 | 55.10 | 55.60 | 55.60 | 0.91% | 150,592 |
| Sep 3, 2025 | 53.80 | 56.40 | 53.60 | 55.10 | 55.10 | 3.38% | 270,193 |
| Sep 2, 2025 | 52.80 | 53.50 | 52.80 | 53.30 | 53.30 | 0.95% | 212,952 |
| Sep 1, 2025 | 52.60 | 53.10 | 52.10 | 52.80 | 52.80 | 0.57% | 266,233 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.30 | 52.50 | 52.50 | -0.57% | 219,460 |
| Aug 28, 2025 | 53.10 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 173,318 |
| Aug 27, 2025 | 53.80 | 54.30 | 53.20 | 53.30 | 53.30 | 0.19% | 282,000 |
| Aug 26, 2025 | 53.00 | 53.70 | 52.50 | 53.20 | 53.20 | - | 149,000 |
| Aug 25, 2025 | 53.50 | 53.50 | 52.40 | 53.20 | 53.20 | - | 247,787 |
| Aug 22, 2025 | 53.00 | 54.30 | 52.70 | 53.20 | 53.20 | 0.38% | 116,300 |
| Aug 21, 2025 | 53.60 | 53.70 | 52.50 | 53.00 | 53.00 | -0.19% | 167,851 |
| Aug 20, 2025 | 53.10 | 53.30 | 52.50 | 53.10 | 53.10 | 0.19% | 34,020 |