Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 209.50
+12.50 (6.35%)
Sep 24, 2026, 1:30 PM CST
Inergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 201.50 | 212.50 | 194.00 | 209.50 | 209.50 | 6.35% | 7,653,478 |
| Sep 23, 2026 | 180.00 | 197.00 | 180.00 | 197.00 | 197.00 | 9.75% | 2,977,943 |
| Sep 22, 2026 | 180.50 | 184.00 | 179.00 | 179.50 | 179.50 | 0.84% | 585,967 |
| Sep 21, 2026 | 182.00 | 183.00 | 176.50 | 178.00 | 178.00 | -3.00% | 727,205 |
| Sep 18, 2026 | 183.00 | 186.50 | 180.50 | 183.50 | 183.50 | 1.66% | 917,155 |
| Sep 17, 2026 | 184.00 | 188.50 | 180.50 | 180.50 | 180.50 | -1.90% | 1,311,823 |
| Sep 16, 2026 | 173.50 | 189.00 | 173.00 | 184.00 | 184.00 | 6.05% | 1,512,713 |
| Sep 15, 2026 | 178.00 | 181.50 | 173.50 | 173.50 | 173.50 | -3.07% | 793,281 |
| Sep 14, 2026 | 163.00 | 184.00 | 163.00 | 179.00 | 179.00 | 5.92% | 1,445,840 |
| Sep 11, 2026 | 173.50 | 177.00 | 169.00 | 169.00 | 169.00 | -5.32% | 1,005,763 |
| Sep 10, 2026 | 181.50 | 182.50 | 177.00 | 178.50 | 178.50 | -1.92% | 849,441 |
| Sep 9, 2026 | 185.50 | 187.50 | 181.00 | 182.00 | 182.00 | -2.93% | 983,136 |
| Sep 8, 2026 | 185.50 | 189.00 | 176.00 | 187.50 | 187.50 | 1.63% | 1,629,722 |
| Sep 7, 2026 | 189.50 | 196.50 | 183.00 | 184.50 | 184.50 | 1.65% | 2,421,927 |
| Sep 4, 2026 | 183.50 | 189.50 | 174.50 | 181.50 | 181.50 | 1.68% | 2,058,200 |
| Sep 3, 2026 | 175.50 | 187.00 | 175.50 | 178.50 | 178.50 | 3.18% | 2,449,503 |
| Sep 2, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -5.72% | 1,187,606 |
| Sep 1, 2026 | 179.50 | 186.50 | 176.50 | 183.50 | 183.50 | 3.97% | 1,430,174 |
| Aug 31, 2026 | 175.50 | 179.00 | 170.50 | 176.50 | 176.50 | -1.12% | 954,812 |
| Aug 28, 2026 | 170.00 | 183.50 | 170.00 | 178.50 | 178.50 | 6.89% | 2,148,756 |
| Aug 27, 2026 | 167.00 | 172.00 | 163.50 | 167.00 | 167.00 | -0.60% | 525,734 |
| Aug 26, 2026 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1.51% | 577,373 |
| Aug 25, 2026 | 161.00 | 166.00 | 159.50 | 165.50 | 165.50 | 2.80% | 408,845 |
| Aug 24, 2026 | 163.50 | 170.50 | 161.00 | 161.00 | 161.00 | -1.53% | 486,349 |
| Aug 21, 2026 | 166.00 | 169.00 | 162.00 | 163.50 | 163.50 | -3.25% | 661,033 |
| Aug 20, 2026 | 174.50 | 177.50 | 164.50 | 169.00 | 169.00 | -2.87% | 964,178 |
| Aug 19, 2026 | 168.00 | 187.50 | 167.00 | 174.00 | 174.00 | 0.87% | 1,154,095 |
| Aug 18, 2026 | 183.00 | 187.00 | 169.50 | 172.50 | 172.50 | -4.70% | 854,471 |
| Aug 17, 2026 | 186.00 | 188.00 | 178.50 | 181.00 | 181.00 | -3.47% | 731,787 |
| Aug 14, 2026 | 190.00 | 190.50 | 182.50 | 187.50 | 187.50 | 1.35% | 853,820 |
| Aug 13, 2026 | 185.00 | 197.00 | 184.50 | 185.00 | 185.00 | 0.27% | 1,444,922 |
| Aug 12, 2026 | 177.00 | 190.00 | 176.50 | 184.50 | 184.50 | 6.34% | 1,013,958 |
| Aug 11, 2026 | 183.00 | 183.00 | 170.00 | 173.50 | 173.50 | -5.71% | 1,120,468 |
| Aug 10, 2026 | 198.50 | 200.50 | 183.00 | 184.00 | 184.00 | -0.81% | 3,094,081 |
| Aug 7, 2026 | 171.00 | 185.50 | 168.50 | 185.50 | 185.50 | 9.76% | 611,922 |
| Aug 6, 2026 | 175.00 | 175.00 | 163.50 | 169.00 | 169.00 | -0.88% | 774,030 |
| Aug 5, 2026 | 177.50 | 178.00 | 167.50 | 170.50 | 170.50 | 4.60% | 714,231 |
| Aug 4, 2026 | 156.00 | 163.50 | 153.00 | 163.00 | 163.00 | 3.82% | 387,581 |
| Aug 3, 2026 | 152.00 | 161.00 | 152.00 | 157.00 | 157.00 | 4.67% | 717,770 |
| Jul 31, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9.89% | 146,259 |
| Jul 30, 2026 | 142.00 | 149.50 | 134.50 | 136.50 | 136.50 | -3.87% | 870,887 |
| Jul 29, 2026 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | -8.68% | 1,075,470 |
| Jul 28, 2026 | 161.50 | 166.00 | 155.50 | 155.50 | 155.50 | -9.86% | 836,474 |
| Jul 27, 2026 | 179.00 | 181.50 | 168.00 | 172.50 | 172.50 | -5.74% | 760,707 |
| Jul 24, 2026 | 193.00 | 195.00 | 182.50 | 183.00 | 183.00 | -6.63% | 409,316 |
| Jul 23, 2026 | 194.50 | 197.00 | 190.00 | 196.00 | 196.00 | 1.29% | 570,215 |
| Jul 22, 2026 | 191.50 | 198.00 | 187.00 | 193.50 | 193.50 | 4.31% | 982,040 |
| Jul 21, 2026 | 186.00 | 188.50 | 173.00 | 185.50 | 185.50 | 3.34% | 833,320 |
| Jul 20, 2026 | 187.50 | 188.50 | 172.00 | 179.50 | 179.50 | -6.02% | 1,692,163 |
| Jul 17, 2026 | 201.00 | 208.00 | 191.00 | 191.00 | 191.00 | -9.91% | 1,247,577 |