Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 276.50
+25.00 (9.94%)
Jul 6, 2026, 9:42 AM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 249.00 | 260.00 | 247.50 | 251.50 | 251.50 | -1.37% | 615,062 |
| Jul 2, 2026 | 231.00 | 255.00 | 231.00 | 255.00 | 255.00 | 9.91% | 974,285 |
| Jul 1, 2026 | 239.50 | 249.00 | 228.00 | 232.00 | 232.00 | -1.07% | 573,975 |
| Jun 30, 2026 | 230.00 | 235.50 | 224.00 | 234.50 | 234.50 | 6.59% | 615,648 |
| Jun 29, 2026 | 220.00 | 229.00 | 214.50 | 220.00 | 220.00 | -0.45% | 431,311 |
| Jun 26, 2026 | 243.00 | 244.00 | 220.50 | 221.00 | 221.00 | -9.43% | 1,087,679 |
| Jun 25, 2026 | 262.00 | 262.00 | 238.00 | 244.00 | 244.00 | -2.79% | 858,217 |
| Jun 24, 2026 | 226.50 | 252.00 | 224.50 | 251.00 | 251.00 | 6.13% | 1,033,669 |
| Jun 23, 2026 | 246.00 | 258.50 | 231.00 | 236.50 | 236.50 | - | 5,037,159 |
| Jun 22, 2026 | 236.50 | 236.50 | 233.00 | 236.50 | 236.50 | 10.00% | 1,188,384 |
| Jun 18, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 9.97% | 1,078,598 |
| Jun 17, 2026 | 184.00 | 195.50 | 183.50 | 195.50 | 195.50 | 9.83% | 2,899,794 |
| Jun 16, 2026 | 189.50 | 197.00 | 175.00 | 178.00 | 178.00 | -4.04% | 3,818,413 |
| Jun 15, 2026 | 173.00 | 185.50 | 170.50 | 185.50 | 185.50 | 9.76% | 4,089,607 |
| Jun 12, 2026 | 159.50 | 170.50 | 154.50 | 169.00 | 169.00 | 9.03% | 2,016,194 |
| Jun 11, 2026 | 157.00 | 161.00 | 150.00 | 155.00 | 155.00 | -3.43% | 1,719,225 |
| Jun 10, 2026 | 174.00 | 180.00 | 160.50 | 160.50 | 160.50 | -8.29% | 3,339,391 |
| Jun 9, 2026 | 167.00 | 177.00 | 160.50 | 175.00 | 175.00 | 6.06% | 4,313,830 |
| Jun 8, 2026 | 145.00 | 169.00 | 143.50 | 165.00 | 165.00 | 4.43% | 3,001,405 |
| Jun 5, 2026 | 155.00 | 165.50 | 144.50 | 158.00 | 158.00 | 0.64% | 2,241,559 |
| Jun 4, 2026 | 155.50 | 157.00 | 150.50 | 157.00 | 157.00 | 1.95% | 1,015,891 |
| Jun 3, 2026 | 150.00 | 155.50 | 150.00 | 154.00 | 154.00 | 4.05% | 1,020,926 |
| Jun 2, 2026 | 153.50 | 153.50 | 145.00 | 148.00 | 148.00 | -2.63% | 1,020,146 |
| Jun 1, 2026 | 150.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.36% | 840,006 |
| May 29, 2026 | 153.50 | 153.50 | 147.00 | 148.50 | 148.50 | -1.00% | 889,149 |
| May 28, 2026 | 152.50 | 157.50 | 148.50 | 150.00 | 150.00 | -0.66% | 1,537,960 |
| May 27, 2026 | 161.50 | 161.50 | 148.00 | 151.00 | 151.00 | -4.13% | 2,052,769 |
| May 26, 2026 | 148.00 | 157.50 | 146.00 | 157.50 | 157.50 | 6.42% | 1,369,458 |
| May 25, 2026 | 146.50 | 152.00 | 145.00 | 148.00 | 148.00 | 1.37% | 980,431 |
| May 22, 2026 | 142.50 | 147.50 | 141.50 | 146.00 | 146.00 | 2.82% | 539,037 |
| May 21, 2026 | 140.50 | 144.00 | 139.00 | 142.00 | 142.00 | 3.65% | 425,009 |
| May 20, 2026 | 136.50 | 142.00 | 135.00 | 137.00 | 137.00 | 0.37% | 491,528 |
| May 19, 2026 | 140.00 | 141.00 | 135.50 | 136.50 | 136.50 | -3.19% | 615,380 |
| May 18, 2026 | 138.50 | 142.50 | 133.00 | 141.00 | 141.00 | - | 991,130 |
| May 15, 2026 | 147.00 | 147.50 | 140.00 | 141.00 | 141.00 | -3.42% | 747,075 |
| May 14, 2026 | 152.50 | 153.00 | 145.00 | 146.00 | 146.00 | -3.31% | 1,036,407 |
| May 13, 2026 | 159.50 | 160.50 | 150.00 | 151.00 | 151.00 | -6.79% | 1,711,079 |
| May 12, 2026 | 159.50 | 165.00 | 157.00 | 162.00 | 162.00 | 3.85% | 3,557,981 |
| May 11, 2026 | 151.50 | 159.00 | 146.50 | 156.00 | 156.00 | 4.70% | 2,142,424 |
| 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 |