Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 149.00
-1.00 (-0.67%)
May 8, 2026, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 153.00 | 163.50 | 148.00 | 149.00 | 149.00 | -0.67% | 2,053,678 |
| May 7, 2026 | 146.50 | 152.50 | 140.00 | 150.00 | 150.00 | -0.33% | 1,774,173 |
| May 6, 2026 | 153.50 | 153.50 | 146.50 | 150.50 | 150.50 | -1.63% | 1,010,212 |
| May 5, 2026 | 143.00 | 153.00 | 141.50 | 153.00 | 153.00 | 7.75% | 1,465,923 |
| May 4, 2026 | 140.00 | 147.00 | 139.50 | 142.00 | 142.00 | 1.79% | 869,159 |
| Apr 30, 2026 | 141.00 | 141.00 | 137.00 | 139.50 | 139.50 | -1.41% | 589,851 |
| Apr 29, 2026 | 134.50 | 143.00 | 134.00 | 141.50 | 141.50 | 3.28% | 681,844 |
| Apr 28, 2026 | 135.50 | 139.00 | 135.50 | 137.00 | 137.00 | 0.37% | 494,346 |
| Apr 27, 2026 | 145.00 | 146.50 | 135.00 | 136.50 | 136.50 | -5.86% | 1,116,669 |
| Apr 24, 2026 | 147.50 | 148.50 | 139.00 | 145.00 | 145.00 | -1.69% | 1,107,188 |
| Apr 23, 2026 | 158.00 | 168.00 | 141.00 | 147.50 | 147.50 | -5.14% | 2,076,278 |
| Apr 22, 2026 | 156.00 | 156.50 | 152.00 | 155.50 | 155.50 | 0.32% | 888,900 |
| Apr 21, 2026 | 163.50 | 165.00 | 147.00 | 155.00 | 155.00 | -1.59% | 2,559,803 |
| Apr 20, 2026 | 151.00 | 157.50 | 149.50 | 157.50 | 157.50 | 9.76% | 1,537,769 |
| Apr 17, 2026 | 142.00 | 146.50 | 138.00 | 143.50 | 143.50 | 1.41% | 1,212,764 |
| Apr 16, 2026 | 150.00 | 150.00 | 139.00 | 141.50 | 141.50 | -4.71% | 1,187,878 |
| Apr 15, 2026 | 146.50 | 153.00 | 146.00 | 148.50 | 148.50 | 3.48% | 1,061,621 |
| Apr 14, 2026 | 147.50 | 151.00 | 142.50 | 143.50 | 143.50 | -2.71% | 1,381,410 |
| Apr 13, 2026 | 150.00 | 153.00 | 142.00 | 147.50 | 147.50 | 5.73% | 2,597,352 |
| Apr 10, 2026 | 140.00 | 146.00 | 138.00 | 139.50 | 139.50 | 1.09% | 2,010,057 |
| Apr 9, 2026 | 134.50 | 143.00 | 134.50 | 138.00 | 138.00 | 6.15% | 4,075,828 |
| Apr 8, 2026 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 9.70% | 1,352,622 |
| Apr 7, 2026 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 9.72% | 1,183,285 |
| Apr 2, 2026 | 106.50 | 110.50 | 106.50 | 108.00 | 108.00 | 1.89% | 817,722 |
| Apr 1, 2026 | 106.50 | 111.00 | 105.50 | 106.00 | 106.00 | 0.95% | 1,311,265 |
| Mar 31, 2026 | 105.50 | 107.50 | 101.50 | 105.00 | 105.00 | 0.96% | 1,401,573 |
| Mar 30, 2026 | 104.00 | 105.50 | 101.50 | 104.00 | 104.00 | -2.35% | 1,030,670 |
| Mar 27, 2026 | 101.50 | 107.50 | 101.50 | 106.50 | 106.50 | 1.91% | 862,508 |
| Mar 26, 2026 | 105.50 | 106.50 | 101.50 | 104.50 | 104.50 | -0.95% | 940,980 |
| Mar 25, 2026 | 105.00 | 109.50 | 103.50 | 105.50 | 105.50 | 2.93% | 1,407,545 |
| Mar 24, 2026 | 104.00 | 107.50 | 98.60 | 102.50 | 102.50 | 1.49% | 1,938,242 |
| Mar 23, 2026 | 102.00 | 106.50 | 100.00 | 101.00 | 101.00 | -3.81% | 1,725,597 |
| Mar 20, 2026 | 101.50 | 107.00 | 101.50 | 105.00 | 105.00 | 3.96% | 1,502,758 |
| Mar 19, 2026 | 99.60 | 105.00 | 97.40 | 101.00 | 101.00 | -0.98% | 1,657,076 |
| Mar 18, 2026 | 98.80 | 103.00 | 96.40 | 102.00 | 102.00 | 4.08% | 1,999,947 |
| Mar 17, 2026 | 96.90 | 98.60 | 95.70 | 98.00 | 98.00 | 2.08% | 1,218,911 |
| Mar 16, 2026 | 98.60 | 99.80 | 95.60 | 96.00 | 96.00 | -1.84% | 1,549,248 |
| Mar 13, 2026 | 99.90 | 103.00 | 94.80 | 97.80 | 97.80 | -3.17% | 2,955,905 |
| Mar 12, 2026 | 92.10 | 101.00 | 91.60 | 101.00 | 101.00 | 9.66% | 3,148,808 |
| Mar 11, 2026 | 91.00 | 94.40 | 90.00 | 92.10 | 92.10 | 1.77% | 1,692,610 |
| Mar 10, 2026 | 83.90 | 90.80 | 83.40 | 90.50 | 90.50 | 9.56% | 757,978 |
| Mar 9, 2026 | 76.40 | 85.00 | 76.40 | 82.60 | 82.60 | 0.36% | 388,669 |
| Mar 6, 2026 | 84.40 | 84.40 | 82.10 | 82.30 | 82.30 | -2.60% | 246,173 |
| Mar 5, 2026 | 83.10 | 85.40 | 83.10 | 84.50 | 84.50 | 3.17% | 299,269 |
| Mar 4, 2026 | 85.50 | 85.50 | 80.90 | 81.90 | 81.90 | -5.97% | 411,806 |
| Mar 3, 2026 | 90.00 | 91.30 | 87.10 | 87.10 | 87.10 | -2.35% | 363,034 |
| Mar 2, 2026 | 89.60 | 90.70 | 88.10 | 89.20 | 89.20 | -1.22% | 370,139 |
| Feb 26, 2026 | 89.50 | 91.40 | 88.90 | 90.30 | 90.30 | 0.56% | 411,386 |
| Feb 25, 2026 | 90.80 | 91.90 | 89.80 | 89.80 | 89.80 | -0.99% | 386,755 |
| Feb 24, 2026 | 87.00 | 92.10 | 87.00 | 90.70 | 90.70 | 4.73% | 667,415 |