Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 56.50
+0.50 (0.89%)
Sep 17, 2025, 9:34 AM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 53.20 | 53.20 | 52.30 | 53.00 | 53.00 | -0.38% | 229,139 |
| Aug 18, 2025 | 54.20 | 54.20 | 52.90 | 53.20 | 53.20 | -1.66% | 182,455 |
| Aug 15, 2025 | 55.40 | 55.90 | 52.30 | 54.10 | 54.10 | -0.73% | 314,782 |
| Aug 14, 2025 | 54.80 | 54.80 | 54.10 | 54.50 | 54.50 | 0.18% | 166,000 |
| Aug 13, 2025 | 55.10 | 56.70 | 54.10 | 54.40 | 54.40 | -1.45% | 198,245 |
| Aug 12, 2025 | 56.20 | 56.30 | 55.00 | 55.20 | 55.20 | -2.30% | 224,918 |
| 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 |